FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.460	4.460	4.460	4.460	4.460	0
2026-07-23	4.460	4.460	4.460	4.460	4.460	0
2026-07-22	4.430	4.460	4.430	4.460	4.460	1,864
2026-07-21	4.400	4.465	4.180	4.180	4.180	1,952
2026-07-20	4.380	4.380	4.380	4.380	4.380	5
2026-07-17	4.310	4.310	4.310	4.310	4.310	0
2026-07-16	4.310	4.310	4.310	4.310	4.310	6
2026-07-15	4.250	4.250	4.250	4.250	4.250	119
2026-07-14	4.250	4.250	4.180	4.250	4.250	38,107
2026-07-13	4.400	4.400	4.390	4.390	4.390	200
2026-07-10	4.250	4.250	4.250	4.250	4.250	0
2026-07-09	4.250	4.250	4.250	4.250	4.250	0
2026-07-08	4.250	4.250	4.250	4.250	4.250	0
2026-07-07	4.250	4.250	4.250	4.250	4.250	0
2026-07-06	4.250	4.250	4.250	4.250	4.250	0
2026-07-03	4.250	4.250	4.250	4.250	4.250	129
2026-07-02	4.200	4.200	4.200	4.200	4.200	0
2026-07-01	4.200	4.200	4.200	4.200	4.200	1,078
2026-06-30	4.130	4.130	4.130	4.130	4.130	0
2026-06-29	4.130	4.130	4.130	4.130	4.130	0
2026-06-26	4.130	4.130	4.130	4.130	4.130	0
2026-06-25	4.130	4.130	4.130	4.130	4.130	1,232
2026-06-24	4.210	4.210	4.210	4.210	4.210	5,000
2026-06-23	4.210	4.210	4.210	4.210	4.210	120
2026-06-22	4.450	4.450	4.190	4.450	4.450	7,243
2026-06-19	4.400	4.400	4.400	4.400	4.400	204
2026-06-18	4.500	4.500	4.400	4.400	4.400	180
2026-06-17	4.500	4.500	4.500	4.500	4.500	0
2026-06-16	4.500	4.500	4.500	4.500	4.500	224
2026-06-15	4.450	4.460	4.400	4.400	4.400	19,358
2026-06-12	4.450	4.500	4.440	4.450	4.450	39,936
2026-06-11	4.350	4.350	4.350	4.350	4.350	0
2026-06-10	4.450	4.450	4.350	4.350	4.350	5,963
2026-06-09	4.400	4.410	4.350	4.350	4.350	6,761
2026-06-05	4.345	4.345	4.345	4.345	4.345	0
2026-06-04	4.350	4.350	4.300	4.345	4.345	1,994
2026-06-03	4.400	4.400	4.350	4.350	4.350	1,136
2026-06-02	4.400	4.400	4.400	4.400	4.400	0
2026-06-01	4.400	4.400	4.400	4.400	4.400	300
2026-05-29	4.350	4.350	4.350	4.350	4.350	617
2026-05-28	4.350	4.350	4.350	4.350	4.350	102
2026-05-27	4.350	4.350	4.350	4.350	4.350	4,418
2026-05-26	4.380	4.380	4.370	4.370	4.370	290
2026-05-25	4.250	4.490	4.250	4.490	4.490	53
2026-05-22	4.500	4.500	4.500	4.500	4.500	0
2026-05-21	4.500	4.500	4.500	4.500	4.500	0
2026-05-20	4.500	4.500	4.500	4.500	4.500	82,453
2026-05-19	4.510	4.510	4.510	4.510	4.510	1,001
2026-05-18	4.500	4.500	4.500	4.500	4.500	0
2026-05-15	4.500	4.500	4.500	4.500	4.500	50
2026-05-14	4.500	4.500	4.500	4.500	4.500	0
2026-05-13	4.500	4.500	4.500	4.500	4.500	3,905
2026-05-12	4.500	4.500	4.500	4.500	4.500	0
2026-05-11	4.500	4.500	4.500	4.500	4.500	1,000
2026-05-08	4.500	4.500	4.500	4.500	4.500	127
2026-05-07	4.520	4.520	4.500	4.500	4.500	4,669
2026-05-06	4.610	4.610	4.370	4.500	4.500	3,341
2026-05-05	4.650	4.700	4.650	4.700	4.700	11,970
2026-05-04	4.700	4.700	4.640	4.640	4.640	816
2026-05-01	4.690	4.690	4.690	4.690	4.690	9

← NewerPage 2 of 5 · 253 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.