FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	6.750	6.750	6.750	6.750	5.966	2,756
2022-04-19	6.700	6.750	6.700	6.750	5.966	8,872
2022-04-14	6.850	6.890	6.750	6.790	6.001	9,303
2022-04-13	6.900	6.900	6.850	6.850	6.054	5,080
2022-04-12	7.000	7.100	6.900	6.900	6.098	14,003
2022-04-11	6.770	6.990	6.700	6.990	6.178	814
2022-04-08	6.850	6.850	6.850	6.850	6.054	639
2022-04-07	6.850	6.850	6.760	6.760	5.974	1,710
2022-04-06	6.850	6.850	6.710	6.850	6.054	5,856
2022-04-05	6.900	6.900	6.850	6.850	6.054	5,450
2022-04-04	6.840	6.840	6.840	6.840	6.045	5,681
2022-04-01	6.900	6.900	6.690	6.830	6.036	13,999
2022-03-31	6.600	6.650	6.600	6.630	5.860	19,128
2022-03-30	6.540	6.580	6.500	6.580	5.815	7,070
2022-03-29	6.520	6.520	6.520	6.520	5.762	993
2022-03-28	6.520	6.600	6.520	6.600	5.833	923
2022-03-25	6.515	6.520	6.350	6.350	5.612	10,258
2022-03-24	6.555	6.555	6.520	6.520	5.762	2,818
2022-03-23	6.590	6.590	6.570	6.570	5.806	610
2022-03-22	6.590	6.590	6.590	6.590	5.824	151
2022-03-21	6.600	6.610	6.600	6.610	5.842	13,676
2022-03-18	6.600	6.600	6.600	6.600	5.833	2,150
2022-03-17	6.660	6.660	6.490	6.500	5.745	5,115
2022-03-16	6.680	6.680	6.450	6.500	5.745	5,612
2022-03-15	6.500	6.790	6.500	6.660	5.886	8,551
2022-03-14	6.390	6.500	6.380	6.500	5.745	4,629
2022-03-11	6.300	6.360	6.250	6.290	5.472	11,023
2022-03-10	6.100	6.200	6.100	6.200	5.394	3,713
2022-03-09	6.185	6.185	6.100	6.100	5.307	5,422
2022-03-08	6.350	6.350	6.300	6.300	5.481	158
2022-03-07	6.200	6.350	6.200	6.350	5.525	1,952
2022-03-04	6.170	6.170	6.170	6.170	5.368	150
2022-03-03	6.250	6.260	6.110	6.110	5.316	8,005
2022-03-02	6.360	6.360	6.300	6.300	5.481	1,337
2022-03-01	6.100	6.360	6.100	6.360	5.533	1,937
2022-02-28	6.200	6.300	6.200	6.200	5.394	580
2022-02-25	6.150	6.150	6.150	6.150	5.351	1,201
2022-02-24	6.200	6.200	6.000	6.100	5.307	12,007
2022-02-23	6.900	6.900	6.100	6.200	5.394	17,766
2022-02-22	6.910	7.130	6.910	7.130	6.203	4,800
2022-02-21	7.000	7.000	6.965	7.000	6.090	3,260
2022-02-18	7.090	7.090	7.070	7.070	6.151	273
2022-02-17	7.000	7.000	7.000	7.000	6.090	360
2022-02-16	7.000	7.000	7.000	7.000	6.090	2,436
2022-02-15	7.100	7.100	7.000	7.000	6.090	1,800
2022-02-14	7.100	7.100	7.100	7.100	6.177	1,178
2022-02-11	7.140	7.140	7.140	7.140	6.212	1,131
2022-02-10	7.000	7.000	7.000	7.000	6.090	400
2022-02-09	6.990	6.990	6.990	6.990	6.081	72
2022-02-08	6.990	7.100	6.980	6.980	6.073	521
2022-02-07	7.050	7.050	7.010	7.010	6.099	1,523
2022-02-04	7.100	7.100	7.050	7.050	6.134	553
2022-02-03	6.980	7.050	6.980	7.050	6.134	760
2022-02-02	7.240	7.240	6.980	6.990	6.081	1,905
2022-02-01	7.210	7.240	7.210	7.240	6.299	746
2022-01-31	7.250	7.250	7.200	7.240	6.299	834
2022-01-28	7.150	7.240	6.950	7.240	6.299	20,380
2022-01-27	7.200	7.250	7.200	7.250	6.308	1,498
2022-01-25	7.250	7.250	7.100	7.100	6.177	2,988
2022-01-24	7.250	7.400	7.250	7.400	6.438	1,600

← NewerPage 20 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.