FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.250	4.250	4.250	4.250	3.756	88
2023-09-19	4.250	4.250	4.250	4.250	3.756	21
2023-09-18	4.490	4.490	4.490	4.490	3.968	0
2023-09-15	4.490	4.490	4.490	4.490	3.968	2,211
2023-09-14	4.600	4.600	4.500	4.500	3.977	3,773
2023-09-13	4.550	4.550	4.550	4.550	4.021	2,531
2023-09-12	4.330	4.330	4.330	4.330	3.827	0
2023-09-11	4.330	4.330	4.330	4.330	3.827	0
2023-09-08	4.330	4.330	4.330	4.330	3.827	23
2023-09-07	4.160	4.160	4.160	4.160	3.677	0
2023-09-06	4.160	4.160	4.160	4.160	3.677	0
2023-09-05	4.160	4.160	4.160	4.160	3.677	176
2023-09-04	4.110	4.160	4.110	4.160	3.677	1,324
2023-09-01	4.060	4.060	4.060	4.060	3.588	0
2023-08-31	4.060	4.060	4.060	4.060	3.588	416
2023-08-30	4.060	4.060	4.060	4.060	3.588	280
2023-08-29	4.050	4.070	4.050	4.050	3.579	3,077
2023-08-28	4.520	4.520	4.500	4.500	3.977	1,920
2023-08-25	4.800	4.800	4.800	4.800	4.242	0
2023-08-24	4.800	4.800	4.800	4.800	4.242	408
2023-08-23	4.300	4.860	4.300	4.810	4.251	14,534
2023-08-22	4.350	4.350	4.300	4.300	3.800	629
2023-08-21	4.460	4.700	4.460	4.600	4.065	5,565
2023-08-18	4.600	4.600	4.600	4.600	4.065	1,178
2023-08-17	4.580	4.580	4.570	4.570	4.039	1,000
2023-08-16	4.550	4.550	4.550	4.550	4.021	31
2023-08-15	4.430	4.600	4.430	4.600	4.065	16,848
2023-08-14	4.160	4.300	4.160	4.300	3.800	551
2023-08-11	4.000	4.150	4.000	4.150	3.668	9,356
2023-08-10	3.940	3.940	3.940	3.940	3.482	0
2023-08-09	4.000	4.000	3.940	3.940	3.482	301
2023-08-08	4.010	4.010	4.010	4.010	3.544	1,599
2023-08-07	4.090	4.090	4.090	4.090	3.615	0
2023-08-04	4.000	4.100	4.000	4.090	3.615	9,428
2023-08-03	3.950	3.970	3.950	3.970	3.509	20,496
2023-08-02	3.760	3.760	3.760	3.760	3.323	274
2023-08-01	3.760	3.760	3.760	3.760	3.323	0
2023-07-31	3.760	3.760	3.760	3.760	3.323	2,000
2023-07-28	3.800	3.800	3.800	3.800	3.358	15
2023-07-27	3.500	3.800	3.500	3.800	3.358	8,309
2023-07-26	3.500	3.500	3.500	3.500	3.093	474
2023-07-25	3.510	3.510	3.500	3.500	3.093	200
2023-07-24	3.630	3.630	3.500	3.500	3.093	5,500
2023-07-21	3.510	3.510	3.510	3.510	3.102	140
2023-07-20	3.510	3.510	3.510	3.510	3.102	0
2023-07-19	3.410	3.510	3.410	3.510	3.102	246
2023-07-18	3.530	3.530	3.520	3.520	3.111	1,554
2023-07-17	3.520	3.520	3.520	3.520	3.111	0
2023-07-14	3.520	3.520	3.520	3.520	3.111	500
2023-07-13	3.410	3.410	3.400	3.400	3.005	303
2023-07-12	3.510	3.510	3.500	3.510	3.102	771
2023-07-11	3.610	3.610	3.510	3.510	3.102	3,740
2023-07-10	3.510	3.510	3.510	3.510	3.102	0
2023-07-07	3.510	3.510	3.500	3.510	3.102	1,113
2023-07-06	3.490	3.510	3.490	3.500	3.093	4,695
2023-07-05	3.500	3.500	3.400	3.400	3.005	7,169
2023-07-04	3.600	3.600	3.500	3.500	3.093	688
2023-07-03	3.600	3.625	3.600	3.625	3.204	1,519
2023-06-30	3.700	3.700	3.600	3.600	3.182	3,837
2023-06-29	3.700	3.700	3.700	3.700	3.270	56

← NewerPage 14 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.