FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	3.700	3.700	3.700	3.700	3.270	56
2023-06-28	3.660	3.660	3.610	3.610	3.190	2,788
2023-06-27	3.620	3.620	3.620	3.620	3.199	0
2023-06-26	3.690	3.690	3.600	3.620	3.199	4,995
2023-06-23	3.650	3.650	3.650	3.650	3.226	1,000
2023-06-22	3.620	3.620	3.570	3.600	3.182	7,320
2023-06-21	3.580	3.580	3.580	3.580	3.164	5,000
2023-06-20	3.540	3.560	3.500	3.560	3.146	125
2023-06-19	3.970	3.970	3.500	3.500	3.093	3,503
2023-06-16	3.960	3.970	3.960	3.970	3.509	7,557
2023-06-15	3.970	3.970	3.970	3.970	3.509	0
2023-06-14	3.970	3.970	3.970	3.970	3.509	3
2023-06-13	3.970	3.970	3.970	3.970	3.509	625
2023-06-09	3.980	3.980	3.970	3.970	3.509	505
2023-06-08	3.980	3.980	3.980	3.980	3.517	220
2023-06-07	3.980	3.990	3.980	3.990	3.526	6,020
2023-06-06	3.860	3.870	3.860	3.870	3.420	555
2023-06-05	3.700	3.700	3.700	3.700	3.270	0
2023-06-02	3.700	3.700	3.700	3.700	3.270	60
2023-06-01	3.720	3.720	3.700	3.700	3.270	3,980
2023-05-31	3.720	3.720	3.720	3.720	3.288	10
2023-05-30	3.780	3.850	3.720	3.720	3.288	1,204
2023-05-29	3.770	3.770	3.720	3.720	3.288	891
2023-05-26	3.770	3.770	3.770	3.770	3.332	3,166
2023-05-25	3.780	3.780	3.770	3.770	3.332	2,107
2023-05-24	3.770	3.770	3.770	3.770	3.332	150
2023-05-23	3.790	3.800	3.780	3.780	3.341	809
2023-05-22	4.010	4.020	4.010	4.010	3.544	4,339
2023-05-19	3.950	3.950	3.950	3.950	3.491	0
2023-05-18	3.950	3.950	3.950	3.950	3.491	453
2023-05-17	4.000	4.010	3.780	3.900	3.447	5,095
2023-05-16	3.900	4.000	3.900	4.000	3.535	3,371
2023-05-15	3.900	3.900	3.900	3.900	3.447	1,618
2023-05-12	3.800	3.910	3.800	3.900	3.447	555
2023-05-11	3.720	3.720	3.720	3.720	3.288	0
2023-05-10	3.670	3.720	3.660	3.720	3.288	3,195
2023-05-09	3.710	3.710	3.710	3.710	3.279	0
2023-05-08	3.710	3.710	3.710	3.710	3.279	0
2023-05-05	3.710	3.710	3.670	3.710	3.279	2,164
2023-05-04	3.680	3.680	3.680	3.680	3.252	0
2023-05-03	3.720	3.720	3.680	3.680	3.252	4,129
2023-05-02	3.680	3.680	3.680	3.680	3.252	0
2023-05-01	3.700	3.700	3.680	3.680	3.252	1,499
2023-04-28	3.680	3.680	3.680	3.680	3.252	500
2023-04-27	3.750	3.750	3.740	3.740	3.305	873
2023-04-26	3.750	3.750	3.750	3.750	3.314	0
2023-04-24	3.760	3.760	3.750	3.750	3.314	1,091
2023-04-21	3.760	3.800	3.760	3.800	3.358	1,399
2023-04-20	3.700	3.700	3.700	3.700	3.270	0
2023-04-19	3.700	3.700	3.700	3.700	3.270	0
2023-04-18	3.710	3.710	3.700	3.700	3.270	770
2023-04-17	3.710	3.710	3.710	3.710	3.279	72
2023-04-14	3.700	3.700	3.700	3.700	3.270	0
2023-04-13	3.700	3.700	3.700	3.700	3.270	0
2023-04-12	3.700	3.700	3.700	3.700	3.270	1,000
2023-04-11	3.640	3.640	3.640	3.640	3.217	0
2023-04-06	3.640	3.640	3.640	3.640	3.217	0
2023-04-05	3.710	3.710	3.640	3.640	3.217	501
2023-04-04	3.760	3.760	3.700	3.700	3.270	6,239
2023-04-03	3.900	3.900	3.880	3.880	3.429	102

← NewerPage 15 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.