Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FFB.JSE stock page

Fortress Income Fund Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-062,114.002,129.002,088.002,100.002,100.002,603,956
2025-08-052,123.002,126.002,090.002,112.002,112.001,267,542
2025-08-042,093.002,109.002,076.002,102.002,102.001,000,397
2025-08-012,111.002,111.002,064.002,075.002,075.001,071,253
2025-07-312,121.002,160.002,112.002,118.002,118.004,695,073
2025-07-302,120.002,120.002,073.002,115.002,115.00846,411
2025-07-292,078.002,107.002,072.002,072.002,072.001,375,764
2025-07-282,110.002,126.002,072.002,092.002,092.00315,611
2025-07-252,090.002,124.002,087.002,090.002,090.001,214,648
2025-07-242,160.002,160.002,093.002,098.002,098.00420,218
2025-07-232,099.002,107.002,070.002,105.002,105.00269,451
2025-07-222,049.002,091.002,039.002,091.002,091.008,003,594
2025-07-212,060.002,079.002,048.002,049.002,049.001,336,423
2025-07-182,098.002,098.002,061.002,068.002,068.00937,478
2025-07-172,097.002,100.002,075.002,087.002,087.001,761,167
2025-07-162,084.002,093.002,051.002,086.002,086.001,511,639
2025-07-152,091.002,091.002,065.002,066.002,066.002,973,042
2025-07-142,051.002,070.002,051.002,070.002,070.001,780,731
2025-07-112,091.002,091.002,035.002,067.002,067.001,297,573
2025-07-102,043.002,073.002,043.002,068.002,068.00783,591
2025-07-092,062.002,071.002,050.002,055.002,055.00628,096
2025-07-082,084.002,085.002,037.002,053.002,053.002,130,899
2025-07-072,050.002,090.002,043.002,080.002,080.001,664,502
2025-07-042,027.002,050.002,018.002,049.002,049.00434,290
2025-07-032,008.002,040.002,005.002,016.002,016.00967,798
2025-07-022,029.002,040.001,997.002,000.002,000.002,318,804
2025-07-012,001.002,029.001,991.002,029.002,029.00576,257
2025-06-302,004.002,015.001,989.002,008.002,008.003,000,480
2025-06-271,990.002,017.001,990.002,012.002,012.00516,244
2025-06-262,037.002,040.001,989.001,989.001,989.00474,094
2025-06-252,014.002,024.001,989.002,017.002,017.003,996,551
2025-06-242,013.002,030.001,990.002,010.002,010.001,805,151
2025-06-232,000.002,024.001,992.002,003.002,003.00440,419
2025-06-202,017.002,050.001,999.002,006.002,006.003,304,100
2025-06-191,966.002,050.001,966.002,007.002,007.002,156,662
2025-06-182,037.002,037.001,979.001,984.001,984.00686,635
2025-06-172,001.002,019.001,986.002,010.002,010.001,268,799
2025-06-132,022.002,022.001,977.001,988.001,988.00638,566
2025-06-121,998.002,035.001,990.002,025.002,025.002,170,750
2025-06-111,972.002,007.001,971.001,994.001,994.00520,938
2025-06-102,013.002,045.001,972.001,972.001,972.002,006,499
2025-06-092,034.002,044.002,009.002,022.002,022.001,107,633
2025-06-062,001.002,035.002,001.002,025.002,025.001,824,330
2025-06-051,997.002,006.001,992.002,000.002,000.00859,422
2025-06-042,020.002,037.001,999.002,000.002,000.002,377,003
2025-06-032,010.002,020.001,986.002,018.002,018.001,024,975
2025-06-022,015.002,015.001,995.002,000.002,000.00897,320
2025-05-301,990.002,065.001,990.002,018.002,018.004,622,684
2025-05-291,965.001,992.001,963.001,989.001,989.001,405,296
2025-05-281,919.001,974.001,918.001,956.001,956.00301,411
2025-05-271,957.001,957.001,925.001,948.001,948.00777,687
2025-05-261,980.001,980.001,922.001,922.001,922.00365,535
2025-05-231,935.001,950.001,913.001,936.001,936.00548,203
2025-05-221,929.001,934.001,916.001,934.001,934.00709,553
2025-05-211,952.001,965.001,941.001,945.001,945.00296,593
2025-05-201,984.002,003.001,951.001,951.001,951.00859,727
2025-05-191,996.002,003.001,960.001,987.001,987.00749,723
2025-05-161,979.001,994.001,969.001,994.001,994.00541,335
2025-05-151,956.001,994.001,941.001,973.001,973.001,149,570
2025-05-141,956.001,980.001,940.001,975.001,975.00951,093
← NewerPage 6 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-03-250.7484 ZAC
2019-09-250.7801 ZAC
2019-03-270.7749 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.