FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	4.410	4.420	4.410	4.420	3.993	1,440
2023-12-12	4.290	4.290	4.290	4.290	3.876	0
2023-12-11	4.290	4.290	4.290	4.290	3.876	0
2023-12-08	4.290	4.300	4.290	4.290	3.876	1,362
2023-12-07	4.700	4.700	4.320	4.320	3.903	126
2023-12-06	4.690	4.690	4.690	4.690	4.237	135
2023-12-05	4.690	4.690	4.690	4.690	4.237	0
2023-12-04	4.700	4.700	4.690	4.690	4.237	3,337
2023-12-01	4.690	4.690	4.690	4.690	4.237	0
2023-11-30	4.690	4.690	4.690	4.690	4.237	0
2023-11-29	4.700	4.700	4.500	4.690	4.237	1,367
2023-11-28	4.950	4.950	4.950	4.950	4.472	1
2023-11-27	4.950	4.950	4.950	4.950	4.472	1
2023-11-24	4.950	4.950	4.950	4.950	4.472	1
2023-11-23	4.950	4.950	4.950	4.950	4.472	2
2023-11-22	4.950	4.950	4.950	4.950	4.472	1
2023-11-21	4.950	4.950	4.950	4.950	4.472	0
2023-11-20	4.950	4.950	4.950	4.950	4.472	101
2023-11-17	4.890	4.950	4.890	4.950	4.472	4,000
2023-11-16	4.950	4.950	4.890	4.890	4.418	127
2023-11-15	5.010	5.010	5.010	5.010	4.526	0
2023-11-14	5.010	5.010	5.010	5.010	4.526	66
2023-11-13	4.890	5.000	4.890	5.000	4.517	1,649
2023-11-10	4.510	4.510	4.510	4.510	4.075	376
2023-11-09	5.000	5.000	4.550	4.550	4.111	161
2023-11-08	5.000	5.000	5.000	5.000	4.517	0
2023-11-07	4.850	5.000	4.850	5.000	4.517	1,099
2023-11-06	5.000	5.000	5.000	5.000	4.517	2,470
2023-11-03	4.710	4.710	4.710	4.710	4.255	176
2023-11-02	4.720	4.720	4.710	4.710	4.255	126
2023-11-01	5.090	5.090	5.090	5.090	4.599	1
2023-10-31	5.100	5.100	5.100	5.100	4.608	5,105
2023-10-30	5.150	5.150	5.150	5.150	4.653	0
2023-10-27	5.150	5.150	5.150	5.150	4.653	0
2023-10-26	5.200	5.250	5.140	5.150	4.653	5,392
2023-10-25	5.150	5.190	5.140	5.180	4.680	6,545
2023-10-24	5.150	5.200	5.150	5.150	4.653	6,701
2023-10-23	4.940	4.950	4.850	4.850	4.382	3,299
2023-10-20	5.000	5.000	4.800	4.800	4.337	1,742
2023-10-19	5.100	5.100	5.100	5.100	4.608	0
2023-10-18	5.100	5.100	5.100	5.100	4.608	196
2023-10-17	5.300	5.300	5.250	5.250	4.743	787
2023-10-16	5.300	5.300	5.290	5.290	4.779	5,422
2023-10-13	5.300	5.300	5.120	5.120	4.626	5,949
2023-10-12	5.300	5.300	5.200	5.210	4.707	1,083
2023-10-11	4.990	4.990	4.990	4.990	4.508	819
2023-10-10	4.720	4.720	4.720	4.720	4.264	8
2023-10-09	4.730	4.730	4.690	4.720	4.264	405
2023-10-06	4.660	4.690	4.660	4.680	4.228	4,003
2023-10-05	4.660	4.660	4.660	4.660	4.210	0
2023-10-04	4.660	4.660	4.660	4.660	4.210	0
2023-10-03	4.680	4.680	4.660	4.660	4.210	1,569
2023-10-02	4.360	4.650	4.360	4.650	4.201	2,619
2023-09-29	4.500	4.500	4.500	4.500	4.066	0
2023-09-28	4.500	4.500	4.500	4.500	3.977	1,316
2023-09-27	4.450	4.540	4.450	4.540	4.012	7,570
2023-09-26	4.500	4.500	4.500	4.500	3.977	0
2023-09-25	4.200	4.500	4.200	4.500	3.977	1,132
2023-09-22	4.250	4.250	4.250	4.250	3.756	0
2023-09-21	4.250	4.250	4.250	4.250	3.756	0

← NewerPage 13 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.