FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	4.990	4.990	4.850	4.850	4.286	4,693
2022-10-07	4.800	4.800	4.800	4.800	4.242	109
2022-10-06	4.660	4.660	4.660	4.660	4.118	0
2022-10-05	4.660	4.800	4.660	4.660	4.118	6,497
2022-10-04	4.660	4.660	4.660	4.660	4.118	234
2022-10-03	4.950	4.950	4.950	4.950	4.375	0
2022-09-30	4.950	4.950	4.950	4.950	4.375	214
2022-09-29	5.050	5.050	4.980	4.990	4.410	7,120
2022-09-28	5.050	5.050	4.990	5.000	4.419	7,200
2022-09-27	4.890	5.010	4.890	5.010	4.428	3,198
2022-09-26	5.200	5.200	4.950	4.950	4.375	5,600
2022-09-23	5.200	5.200	5.190	5.190	4.587	601
2022-09-21	5.190	5.190	5.090	5.090	4.498	1,401
2022-09-20	4.650	5.190	4.650	5.190	4.587	1,297
2022-09-19	4.840	4.840	4.640	4.640	4.101	510
2022-09-16	4.530	4.890	4.530	4.890	4.322	3,718
2022-09-15	4.600	4.600	4.600	4.600	4.065	230
2022-09-14	4.650	4.650	4.600	4.600	4.065	2,481
2022-09-13	4.650	4.650	4.650	4.650	4.110	0
2022-09-12	4.650	4.650	4.650	4.650	4.110	0
2022-09-09	4.650	4.650	4.650	4.650	4.110	706
2022-09-08	4.650	4.650	4.650	4.650	4.110	120
2022-09-07	4.650	4.650	4.650	4.650	4.110	0
2022-09-06	4.650	4.650	4.650	4.650	4.110	526
2022-09-05	4.600	4.650	4.580	4.650	4.110	2,218
2022-09-02	4.720	4.720	4.650	4.650	4.110	1,100
2022-09-01	4.500	4.510	4.500	4.510	3.986	4,338
2022-08-31	4.500	4.500	4.400	4.490	3.968	3,874
2022-08-30	4.450	4.450	4.400	4.400	3.889	6,003
2022-08-29	4.400	4.400	4.400	4.400	3.889	300
2022-08-26	4.410	4.410	4.400	4.400	3.889	1,640
2022-08-25	4.560	4.560	4.400	4.400	3.889	8,177
2022-08-24	4.500	4.500	4.480	4.490	3.968	13,766
2022-08-23	4.890	4.890	4.550	4.550	4.021	3,416
2022-08-22	5.000	5.000	5.000	5.000	4.419	0
2022-08-19	5.100	5.100	4.990	5.000	4.419	13,137
2022-08-18	5.080	5.080	5.080	5.080	4.490	0
2022-08-17	5.090	5.090	5.080	5.080	4.490	466
2022-08-16	5.050	5.050	5.050	5.050	4.463	400
2022-08-15	5.020	5.020	5.020	5.020	4.437	72
2022-08-12	5.000	5.000	5.000	5.000	4.419	0
2022-08-11	5.000	5.000	5.000	5.000	4.419	0
2022-08-10	5.000	5.000	5.000	5.000	4.419	650
2022-08-09	5.000	5.000	5.000	5.000	4.419	470
2022-08-08	5.000	5.000	5.000	5.000	4.419	0
2022-08-05	5.110	5.110	5.000	5.000	4.419	10,000
2022-08-04	5.110	5.110	5.110	5.110	4.516	19
2022-08-03	5.000	5.000	5.000	5.000	4.419	0
2022-08-02	5.000	5.000	5.000	5.000	4.419	193
2022-08-01	5.000	5.000	5.000	5.000	4.419	0
2022-07-29	5.440	5.440	5.000	5.000	4.419	739
2022-07-28	5.400	5.470	5.400	5.440	4.808	1,909
2022-07-27	5.360	5.400	5.300	5.400	4.772	252
2022-07-26	5.390	5.400	5.390	5.390	4.764	3,093
2022-07-25	5.400	5.400	5.400	5.400	4.772	428
2022-07-22	5.200	5.200	5.150	5.150	4.552	304
2022-07-21	5.050	5.050	5.050	5.050	4.463	179
2022-07-20	5.000	5.000	5.000	5.000	4.419	421
2022-07-19	4.950	5.000	4.950	5.000	4.419	1,768
2022-07-18	4.830	4.830	4.830	4.830	4.269	294

← NewerPage 18 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.