FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	4.600	4.600	4.600	4.600	4.156	1,510
2024-03-11	4.610	4.610	4.610	4.610	4.165	0
2024-03-08	4.600	4.610	4.600	4.610	4.165	1,244
2024-03-07	4.600	4.600	4.600	4.600	4.156	2,670
2024-03-06	4.610	4.610	4.610	4.610	4.165	380
2024-03-05	4.610	4.610	4.610	4.610	4.165	0
2024-03-04	4.600	4.610	4.600	4.610	4.165	865
2024-03-01	4.750	4.750	4.750	4.750	4.291	0
2024-02-29	4.750	4.750	4.750	4.750	4.291	1
2024-02-28	4.750	4.750	4.750	4.750	4.291	50
2024-02-27	4.800	4.800	4.800	4.800	4.337	0
2024-02-26	4.800	4.800	4.800	4.800	4.337	1
2024-02-23	4.790	4.790	4.790	4.790	4.328	0
2024-02-22	4.790	4.790	4.790	4.790	4.328	1,000
2024-02-21	4.850	4.850	4.600	4.600	4.156	2,161
2024-02-20	4.600	4.850	4.600	4.850	4.382	11,890
2024-02-19	4.520	4.520	4.520	4.520	4.084	0
2024-02-16	4.520	4.520	4.520	4.520	4.084	0
2024-02-15	4.530	4.530	4.520	4.520	4.084	4
2024-02-14	4.520	4.520	4.520	4.520	4.084	0
2024-02-13	4.520	4.520	4.520	4.520	4.084	0
2024-02-12	4.520	4.520	4.520	4.520	4.084	650
2024-02-09	4.520	4.520	4.520	4.520	4.084	700
2024-02-08	4.580	4.580	4.580	4.580	4.138	0
2024-02-07	4.580	4.580	4.580	4.580	4.138	801
2024-02-06	4.570	4.570	4.570	4.570	4.129	176
2024-02-05	4.520	4.520	4.520	4.520	4.084	0
2024-02-02	4.500	4.530	4.500	4.520	4.084	5,491
2024-02-01	4.850	4.850	4.480	4.480	4.048	3,701
2024-01-31	4.430	4.550	4.350	4.550	4.111	16,719
2024-01-30	4.130	4.130	4.130	4.130	3.731	0
2024-01-29	4.130	4.130	4.130	4.130	3.731	6,140
2024-01-25	4.130	4.130	4.130	4.130	3.731	3,495
2024-01-24	4.100	4.100	4.100	4.100	3.704	575
2024-01-23	4.550	4.550	4.450	4.450	4.020	3,535
2024-01-22	4.550	4.550	4.550	4.550	4.111	0
2024-01-19	4.560	4.560	4.550	4.550	4.111	4,382
2024-01-18	4.550	4.550	4.550	4.550	4.111	559
2024-01-17	4.800	4.800	4.800	4.800	4.337	0
2024-01-16	4.800	4.800	4.800	4.800	4.337	0
2024-01-15	4.800	4.800	4.800	4.800	4.337	0
2024-01-12	5.000	5.000	4.800	4.800	4.337	1,205
2024-01-11	4.550	4.760	4.550	4.760	4.300	5,087
2024-01-10	4.560	4.560	4.550	4.550	4.111	1,000
2024-01-09	4.550	4.560	4.550	4.550	4.111	701
2024-01-08	4.550	4.550	4.550	4.550	4.111	0
2024-01-05	4.550	4.550	4.550	4.550	4.111	0
2024-01-04	4.550	4.550	4.550	4.550	4.111	0
2024-01-03	4.530	4.550	4.530	4.550	4.111	1,001
2024-01-02	4.540	4.540	4.540	4.540	4.102	1
2023-12-29	4.530	4.530	4.530	4.530	4.093	0
2023-12-28	4.500	4.530	4.500	4.530	4.093	300
2023-12-27	4.320	4.320	4.320	4.320	3.903	0
2023-12-22	4.320	4.320	4.320	4.320	3.903	0
2023-12-21	4.310	4.320	4.310	4.320	3.903	544
2023-12-20	4.410	4.410	4.300	4.300	3.885	1,001
2023-12-19	4.310	4.550	4.310	4.400	3.975	8,959
2023-12-18	4.430	4.430	4.310	4.430	4.002	1,571
2023-12-15	4.430	4.430	4.430	4.430	4.002	4,763
2023-12-14	4.430	4.430	4.430	4.430	4.002	2

← NewerPage 12 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.