FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	4.320	4.320	4.190	4.190	3.786	9,375
2024-06-06	4.320	4.320	4.320	4.320	3.903	222
2024-06-05	4.320	4.540	4.320	4.540	4.102	351
2024-06-04	4.200	4.320	4.200	4.320	3.903	4,060
2024-06-03	4.100	4.100	4.100	4.100	3.704	0
2024-05-31	4.290	4.290	4.100	4.100	3.704	4,264
2024-05-30	4.180	4.180	4.180	4.180	3.776	0
2024-05-29	4.180	4.180	4.180	4.180	3.776	0
2024-05-28	4.230	4.230	4.180	4.180	3.776	3,135
2024-05-27	4.250	4.250	4.220	4.220	3.813	380
2024-05-24	4.320	4.320	4.310	4.310	3.894	60
2024-05-23	4.330	4.330	4.330	4.330	3.912	0
2024-05-22	4.350	4.350	4.330	4.330	3.912	220
2024-05-21	4.360	4.360	4.350	4.350	3.930	1,900
2024-05-20	4.320	4.320	4.320	4.320	3.903	0
2024-05-17	4.190	4.400	4.190	4.320	3.903	2,869
2024-05-16	4.180	4.190	4.180	4.190	3.786	300
2024-05-15	4.200	4.200	4.190	4.190	3.786	1,850
2024-05-14	4.190	4.190	4.190	4.190	3.786	0
2024-05-13	4.190	4.190	4.190	4.190	3.786	0
2024-05-10	4.190	4.190	4.190	4.190	3.786	0
2024-05-09	4.210	4.210	4.190	4.190	3.786	2,501
2024-05-08	4.200	4.200	4.200	4.200	3.795	1,000
2024-05-07	4.180	4.180	4.180	4.180	3.776	0
2024-05-06	4.180	4.180	4.180	4.180	3.776	0
2024-05-03	4.180	4.180	4.180	4.180	3.776	0
2024-05-02	4.180	4.180	4.180	4.180	3.776	0
2024-05-01	4.200	4.200	4.180	4.180	3.776	4,876
2024-04-30	4.200	4.200	4.200	4.200	3.795	25
2024-04-29	4.210	4.210	4.210	4.210	3.804	0
2024-04-26	4.200	4.210	4.200	4.210	3.804	3,045
2024-04-24	4.270	4.280	4.270	4.280	3.867	540
2024-04-23	4.400	4.400	4.270	4.270	3.858	1,524
2024-04-22	4.600	4.600	4.600	4.600	4.156	0
2024-04-19	4.600	4.600	4.600	4.600	4.156	0
2024-04-18	4.600	4.600	4.600	4.600	4.156	0
2024-04-17	4.600	4.600	4.600	4.600	4.156	0
2024-04-16	4.600	4.600	4.600	4.600	4.156	128
2024-04-15	4.700	4.700	4.650	4.650	4.201	2,139
2024-04-12	4.670	4.670	4.670	4.670	4.219	1,000
2024-04-11	4.650	4.650	4.650	4.650	4.201	800
2024-04-10	4.650	4.650	4.650	4.650	4.201	8,083
2024-04-09	4.650	4.650	4.650	4.650	4.201	0
2024-04-08	4.650	4.650	4.650	4.650	4.201	3,000
2024-04-05	4.650	4.660	4.650	4.660	4.210	1,571
2024-04-04	4.650	4.650	4.650	4.650	4.201	0
2024-04-03	4.650	4.650	4.650	4.650	4.201	0
2024-04-02	4.650	4.650	4.650	4.650	4.201	295
2024-03-28	4.610	4.610	4.610	4.610	4.165	1
2024-03-27	4.610	4.610	4.610	4.610	4.165	1,588
2024-03-26	4.610	4.620	4.610	4.620	4.174	1,930
2024-03-25	4.610	4.610	4.610	4.610	4.165	0
2024-03-22	4.610	4.610	4.610	4.610	4.165	0
2024-03-21	4.610	4.610	4.610	4.610	4.165	112
2024-03-20	4.600	4.600	4.600	4.600	4.156	0
2024-03-19	4.600	4.600	4.600	4.600	4.156	0
2024-03-18	4.600	4.600	4.600	4.600	4.156	1,400
2024-03-15	4.600	4.600	4.600	4.600	4.156	8,727
2024-03-14	4.610	4.610	4.600	4.600	4.156	2
2024-03-13	4.600	4.600	4.600	4.600	4.156	12,169

← NewerPage 11 of 22 · 1,265 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.