FFI Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.900 | 4.000 | 3.900 | 3.950 | 3.569 | 28,831 |
| 2024-08-30 | 3.890 | 3.970 | 3.820 | 3.970 | 3.587 | 4,635 |
| 2024-08-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.469 | 0 |
| 2024-08-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.469 | 0 |
| 2024-08-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.469 | 300 |
| 2024-08-26 | 3.860 | 3.910 | 3.840 | 3.840 | 3.469 | 5,135 |
| 2024-08-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.487 | 101 |
| 2024-08-22 | 3.930 | 3.930 | 3.930 | 3.930 | 3.551 | 0 |
| 2024-08-21 | 3.930 | 3.930 | 3.930 | 3.930 | 3.551 | 0 |
| 2024-08-20 | 3.930 | 3.930 | 3.930 | 3.930 | 3.551 | 0 |
| 2024-08-19 | 3.930 | 3.930 | 3.930 | 3.930 | 3.551 | 0 |
| 2024-08-16 | 3.930 | 3.930 | 3.930 | 3.930 | 3.551 | 1 |
| 2024-08-15 | 3.930 | 3.930 | 3.930 | 3.930 | 3.551 | 254 |
| 2024-08-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.542 | 47 |
| 2024-08-13 | 3.930 | 3.930 | 3.930 | 3.930 | 3.551 | 0 |
| 2024-08-12 | 3.960 | 3.960 | 3.930 | 3.930 | 3.551 | 3,541 |
| 2024-08-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.596 | 0 |
| 2024-08-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.596 | 0 |
| 2024-08-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.596 | 0 |
| 2024-08-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.596 | 0 |
| 2024-08-05 | 4.040 | 4.040 | 3.980 | 3.980 | 3.596 | 642 |
| 2024-08-02 | 4.050 | 4.050 | 4.050 | 4.050 | 3.659 | 0 |
| 2024-08-01 | 4.050 | 4.050 | 4.050 | 4.050 | 3.659 | 201 |
| 2024-07-31 | 4.050 | 4.050 | 4.050 | 4.050 | 3.659 | 0 |
| 2024-07-30 | 4.050 | 4.050 | 4.050 | 4.050 | 3.659 | 2,609 |
| 2024-07-29 | 4.010 | 4.010 | 4.010 | 4.010 | 3.623 | 977 |
| 2024-07-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.614 | 151 |
| 2024-07-25 | 3.990 | 3.990 | 3.980 | 3.990 | 3.605 | 928 |
| 2024-07-24 | 4.050 | 4.050 | 4.050 | 4.050 | 3.659 | 0 |
| 2024-07-23 | 4.050 | 4.050 | 4.050 | 4.050 | 3.659 | 0 |
| 2024-07-22 | 4.000 | 4.050 | 3.970 | 4.050 | 3.659 | 1,150 |
| 2024-07-19 | 4.000 | 4.160 | 4.000 | 4.070 | 3.677 | 7,638 |
| 2024-07-18 | 4.090 | 4.090 | 3.990 | 3.990 | 3.605 | 1,260 |
| 2024-07-17 | 4.050 | 4.050 | 4.050 | 4.050 | 3.659 | 9,525 |
| 2024-07-16 | 4.110 | 4.110 | 4.100 | 4.100 | 3.704 | 2,748 |
| 2024-07-15 | 4.110 | 4.110 | 4.110 | 4.110 | 3.713 | 500 |
| 2024-07-12 | 4.150 | 4.150 | 4.100 | 4.100 | 3.704 | 3,000 |
| 2024-07-11 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 10,500 |
| 2024-07-10 | 4.390 | 4.400 | 4.390 | 4.400 | 3.975 | 2,303 |
| 2024-07-09 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 0 |
| 2024-07-08 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 0 |
| 2024-07-05 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 1 |
| 2024-07-04 | 4.180 | 4.400 | 4.180 | 4.400 | 3.975 | 4,600 |
| 2024-07-03 | 4.120 | 4.240 | 4.100 | 4.240 | 3.831 | 5,980 |
| 2024-07-02 | 4.190 | 4.200 | 4.120 | 4.120 | 3.722 | 8,117 |
| 2024-07-01 | 4.120 | 4.120 | 4.120 | 4.120 | 3.722 | 1,724 |
| 2024-06-28 | 4.170 | 4.170 | 4.170 | 4.170 | 3.767 | 0 |
| 2024-06-27 | 4.120 | 4.170 | 4.120 | 4.170 | 3.767 | 1,108 |
| 2024-06-26 | 4.170 | 4.170 | 4.050 | 4.100 | 3.704 | 3,918 |
| 2024-06-25 | 4.170 | 4.170 | 4.170 | 4.170 | 3.767 | 0 |
| 2024-06-24 | 4.170 | 4.170 | 4.170 | 4.170 | 3.767 | 3,000 |
| 2024-06-21 | 4.250 | 4.250 | 4.100 | 4.170 | 3.767 | 311 |
| 2024-06-20 | 4.350 | 4.350 | 4.350 | 4.350 | 3.930 | 1 |
| 2024-06-19 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 0 |
| 2024-06-18 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 0 |
| 2024-06-17 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 0 |
| 2024-06-14 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 0 |
| 2024-06-13 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 0 |
| 2024-06-12 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 0 |
| 2024-06-11 | 4.400 | 4.400 | 4.400 | 4.400 | 3.975 | 4,400 |
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.