FFI Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.930	4.940	4.560	4.940	4.940	3,813
2026-10-15	4.900	4.900	4.800	4.800	4.800	11,149
2026-10-14	4.940	4.940	4.900	4.900	4.900	851
2026-10-13	4.800	4.940	4.800	4.940	4.940	2,373
2026-10-12	4.800	4.800	4.800	4.800	4.800	225
2026-10-09	4.800	4.800	4.800	4.800	4.800	0
2026-10-08	4.740	4.800	4.680	4.800	4.800	4,313
2026-10-07	4.680	4.680	4.680	4.680	4.680	80
2026-10-06	4.800	4.800	4.800	4.800	4.800	0
2026-10-05	4.800	4.800	4.800	4.800	4.800	0
2026-10-02	4.800	4.800	4.800	4.800	4.800	221
2026-10-01	4.800	4.800	4.800	4.800	4.800	208
2026-09-30	4.740	4.740	4.740	4.740	4.740	0
2026-09-29	4.740	4.740	4.740	4.740	4.740	550
2026-09-28	4.740	4.740	4.740	4.740	4.740	0
2026-09-25	4.690	4.740	4.690	4.740	4.740	740
2026-09-24	4.650	4.650	4.550	4.550	4.550	238
2026-09-23	4.500	4.500	4.500	4.500	4.500	0
2026-09-22	4.400	4.500	4.330	4.500	4.500	1,023
2026-09-21	4.590	4.600	4.590	4.600	4.600	162
2026-09-18	4.690	4.700	4.400	4.400	4.400	1,192
2026-09-17	4.700	4.700	4.540	4.540	4.540	447
2026-09-16	4.630	4.630	4.320	4.320	4.320	9,566
2026-09-15	4.750	4.750	4.750	4.750	4.750	0
2026-09-14	4.700	4.750	4.700	4.750	4.750	161
2026-09-11	4.700	4.700	4.700	4.700	4.700	0
2026-09-10	4.700	4.700	4.700	4.700	4.700	0
2026-09-09	4.700	4.700	4.700	4.700	4.700	590
2026-09-08	4.880	4.880	4.880	4.880	4.880	0
2026-09-07	4.620	4.890	4.620	4.880	4.880	2,419
2026-09-04	4.890	4.890	4.880	4.880	4.880	10
2026-09-03	4.900	4.900	4.900	4.900	4.900	0
2026-09-02	4.900	4.900	4.900	4.900	4.900	0
2026-09-01	4.900	4.900	4.900	4.900	4.900	0
2026-08-31	4.900	4.900	4.900	4.900	4.900	0
2026-08-28	4.850	4.900	4.850	4.900	4.900	887
2026-08-27	4.850	4.850	4.850	4.850	4.850	9,948
2026-08-26	4.950	4.950	4.950	4.950	4.950	0
2026-08-25	4.950	4.950	4.950	4.950	4.950	0
2026-08-24	4.950	4.950	4.950	4.950	4.950	284
2026-08-21	4.750	4.950	4.750	4.950	4.950	1,020
2026-08-20	4.560	4.560	4.560	4.560	4.560	0
2026-08-19	4.600	4.600	4.560	4.560	4.560	135
2026-08-18	4.550	4.550	4.550	4.550	4.550	0
2026-08-17	4.430	4.550	4.430	4.550	4.550	2,988
2026-08-14	4.370	4.370	4.370	4.370	4.370	0
2026-08-13	4.290	4.370	4.250	4.370	4.370	3,232
2026-08-12	4.280	4.280	4.280	4.280	4.280	0
2026-08-11	4.280	4.280	4.280	4.280	4.280	0
2026-08-10	4.280	4.280	4.280	4.280	4.280	0
2026-08-07	4.280	4.280	4.280	4.280	4.280	0
2026-08-06	4.280	4.280	4.280	4.280	4.280	190
2026-08-05	4.260	4.260	4.260	4.260	4.260	0
2026-08-04	4.260	4.260	4.260	4.260	4.260	0
2026-08-03	4.260	4.260	4.260	4.260	4.260	0
2026-07-31	4.260	4.260	4.260	4.260	4.260	0
2026-07-30	4.460	4.460	4.260	4.260	4.260	207
2026-07-29	4.460	4.460	4.460	4.460	4.460	0
2026-07-28	4.460	4.460	4.460	4.460	4.460	13
2026-07-27	4.460	4.460	4.460	4.460	4.460	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-19	0.1250 AUD
2026-03-16	0.1000 AUD
2025-10-17	0.1250 AUD
2025-04-04	0.0980 AUD
2024-09-13	0.1225 AUD
2023-09-29	0.0980 AUD
2022-03-14	0.0980 AUD
2021-09-13	0.1372 AUD
2021-03-15	0.1176 AUD
2020-09-14	0.1274 AUD
2020-03-16	0.1078 AUD
2019-09-16	0.1176 AUD
2019-03-18	0.0980 AUD

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