FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	4.720	4.720	4.720	4.720	4.171	0
2022-07-14	4.720	4.720	4.720	4.720	4.171	58
2022-07-13	4.650	4.650	4.650	4.650	4.110	0
2022-07-12	4.660	4.660	4.650	4.650	4.110	60
2022-07-11	4.600	4.600	4.600	4.600	4.065	0
2022-07-08	4.600	4.600	4.600	4.600	4.065	0
2022-07-07	4.600	4.600	4.600	4.600	4.065	0
2022-07-06	4.620	4.620	4.600	4.600	4.065	6,769
2022-07-05	4.600	4.620	4.600	4.620	4.083	1,198
2022-07-04	4.520	4.520	4.520	4.520	3.995	236
2022-07-01	4.500	4.500	4.500	4.500	3.977	300
2022-06-30	4.330	4.330	4.330	4.330	3.827	138
2022-06-29	4.300	4.330	4.300	4.330	3.827	18,565
2022-06-28	4.220	4.300	4.220	4.220	3.730	3,127
2022-06-27	4.220	4.220	4.220	4.220	3.730	8
2022-06-24	4.620	4.620	4.200	4.200	3.712	6,635
2022-06-23	4.620	4.620	4.400	4.400	3.889	2,061
2022-06-22	4.710	4.710	4.600	4.600	4.065	5,183
2022-06-21	4.750	4.750	4.750	4.750	4.198	3,349
2022-06-20	4.950	4.950	4.950	4.950	4.375	8,642
2022-06-17	4.700	5.020	4.700	5.000	4.419	17,367
2022-06-16	4.250	4.660	4.250	4.650	4.110	16,041
2022-06-15	4.040	4.040	3.900	4.020	3.553	25,375
2022-06-14	4.400	4.400	4.040	4.230	3.738	19,599
2022-06-10	4.600	4.630	4.400	4.410	3.898	31,994
2022-06-09	5.400	5.400	4.760	4.760	4.207	2,695
2022-06-08	6.170	6.170	5.380	5.400	4.772	21,818
2022-06-07	6.220	6.220	6.180	6.180	5.462	3,990
2022-06-06	6.240	6.240	6.230	6.240	5.515	5,800
2022-06-03	6.270	6.270	6.250	6.250	5.524	685
2022-06-02	6.250	6.270	6.250	6.270	5.541	3,364
2022-06-01	6.300	6.300	6.200	6.250	5.524	1,443
2022-05-31	6.250	6.290	6.250	6.290	5.559	239
2022-05-30	6.340	6.340	6.340	6.340	5.603	487
2022-05-27	6.380	6.380	6.290	6.290	5.559	5,320
2022-05-26	6.380	6.380	6.380	6.380	5.639	852
2022-05-25	6.310	6.380	6.300	6.340	5.603	1,365
2022-05-24	6.400	6.400	6.340	6.340	5.603	5,559
2022-05-23	6.400	6.400	6.320	6.320	5.586	2,720
2022-05-20	6.350	6.410	6.350	6.400	5.656	3,305
2022-05-19	6.350	6.350	6.350	6.350	5.612	19
2022-05-18	6.330	6.400	6.320	6.400	5.656	15,315
2022-05-17	6.320	6.320	6.320	6.320	5.586	20
2022-05-16	6.430	6.430	6.310	6.350	5.612	4,888
2022-05-13	6.450	6.450	6.400	6.400	5.656	309
2022-05-12	6.310	6.450	6.310	6.440	5.692	1,051
2022-05-11	6.450	6.450	6.450	6.450	5.700	620
2022-05-10	6.400	6.470	6.400	6.470	5.718	1,500
2022-05-09	6.360	6.480	6.330	6.470	5.718	9,628
2022-05-06	6.390	6.450	6.360	6.450	5.700	6,611
2022-05-05	6.380	6.380	6.380	6.380	5.639	0
2022-05-04	6.360	6.400	6.360	6.380	5.639	1,308
2022-05-03	6.410	6.410	6.330	6.330	5.594	3,678
2022-05-02	6.590	6.590	6.340	6.350	5.612	6,736
2022-04-29	6.380	6.380	6.340	6.340	5.603	109
2022-04-28	6.500	6.500	6.500	6.500	5.745	0
2022-04-27	6.500	6.500	6.320	6.500	5.745	23,822
2022-04-26	6.610	6.640	6.500	6.640	5.868	6,842
2022-04-22	6.680	6.680	6.650	6.660	5.886	1,993
2022-04-21	6.750	6.750	6.680	6.700	5.921	2,267

← NewerPage 19 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.