FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.700	3.700	3.700	3.700	3.270	775
2023-03-30	3.620	3.630	3.620	3.620	3.199	1,001
2023-03-29	3.550	3.550	3.550	3.550	3.137	0
2023-03-28	3.890	3.890	3.550	3.550	3.137	1,597
2023-03-27	3.950	3.950	3.950	3.950	3.491	2
2023-03-24	4.000	4.000	4.000	4.000	3.535	0
2023-03-23	4.000	4.000	4.000	4.000	3.535	500
2023-03-22	4.000	4.000	3.900	4.000	3.535	4,060
2023-03-21	3.910	4.000	3.910	4.000	3.535	2,340
2023-03-20	4.000	4.000	3.900	3.900	3.447	495
2023-03-17	3.980	3.980	3.980	3.980	3.517	331
2023-03-16	3.980	3.980	3.980	3.980	3.517	1,001
2023-03-15	4.100	4.100	4.010	4.010	3.544	496
2023-03-14	4.010	4.010	4.010	4.010	3.544	2,500
2023-03-13	4.010	4.030	4.010	4.010	3.544	2,673
2023-03-10	4.050	4.050	4.050	4.050	3.579	1
2023-03-09	4.030	4.065	4.010	4.050	3.579	5,201
2023-03-08	4.010	4.010	4.010	4.010	3.544	0
2023-03-07	4.130	4.130	4.010	4.010	3.544	1,102
2023-03-06	4.110	4.110	4.110	4.110	3.632	1,985
2023-03-03	4.010	4.010	4.010	4.010	3.544	0
2023-03-02	4.010	4.080	4.000	4.010	3.544	11,987
2023-03-01	4.100	4.100	4.050	4.050	3.579	704
2023-02-28	4.120	4.120	4.120	4.120	3.641	592
2023-02-27	4.100	4.100	4.100	4.100	3.624	1,150
2023-02-24	4.040	4.120	4.040	4.100	3.624	4,370
2023-02-23	4.040	4.040	4.040	4.040	3.571	0
2023-02-22	4.040	4.040	4.040	4.040	3.571	0
2023-02-21	4.090	4.090	4.040	4.040	3.571	128
2023-02-20	4.140	4.140	4.120	4.120	3.641	2,387
2023-02-17	4.120	4.120	4.120	4.120	3.641	1,000
2023-02-16	4.100	4.100	4.100	4.100	3.624	0
2023-02-15	4.100	4.100	4.100	4.100	3.624	0
2023-02-14	4.100	4.100	4.100	4.100	3.624	250
2023-02-13	4.030	4.060	3.955	4.060	3.588	6,724
2023-02-10	4.030	4.030	4.030	4.030	3.562	1
2023-02-09	4.010	4.010	4.010	4.010	3.544	112
2023-02-08	4.010	4.050	4.010	4.020	3.553	1,497
2023-02-07	4.050	4.050	4.010	4.010	3.544	3,100
2023-02-06	4.150	4.150	4.150	4.150	3.668	0
2023-02-03	4.010	4.150	4.010	4.150	3.668	768
2023-02-02	4.050	4.050	4.010	4.010	3.544	2,398
2023-02-01	4.050	4.050	4.050	4.050	3.579	1
2023-01-31	4.200	4.200	4.010	4.050	3.579	1,995
2023-01-30	4.400	4.400	4.400	4.400	3.889	5,643
2023-01-27	4.490	4.490	4.430	4.430	3.915	2,850
2023-01-25	4.490	4.490	4.490	4.490	3.968	0
2023-01-24	4.490	4.490	4.490	4.490	3.968	1
2023-01-23	4.470	4.470	4.470	4.470	3.951	700
2023-01-20	4.470	4.470	4.470	4.470	3.951	6,970
2023-01-19	4.470	4.470	4.470	4.470	3.951	1,888
2023-01-18	4.490	4.490	4.470	4.470	3.951	334
2023-01-17	4.470	4.490	4.470	4.490	3.968	236
2023-01-16	4.470	4.470	4.470	4.470	3.951	112
2023-01-13	4.470	4.470	4.470	4.470	3.951	124
2023-01-12	4.360	4.360	4.350	4.350	3.844	750
2023-01-11	4.250	4.250	4.250	4.250	3.756	0
2023-01-10	4.250	4.250	4.250	4.250	3.756	0
2023-01-09	4.250	4.250	4.250	4.250	3.756	0
2023-01-06	4.490	4.490	4.250	4.250	3.756	1,033

← NewerPage 16 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.