FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	7.400	7.400	7.400	7.400	6.438	754
2022-01-20	7.450	7.450	7.390	7.400	6.438	3,708
2022-01-19	7.440	7.450	7.290	7.310	6.360	21,434
2022-01-18	7.160	7.160	7.100	7.100	6.177	2,455
2022-01-17	7.160	7.160	7.160	7.160	6.229	1,966
2022-01-14	7.150	7.150	7.150	7.150	6.221	63
2022-01-13	7.010	7.150	7.010	7.150	6.221	721
2022-01-12	7.100	7.100	7.020	7.020	6.108	1,038
2022-01-11	7.100	7.100	7.100	7.100	6.177	0
2022-01-10	7.030	7.100	7.030	7.100	6.177	321
2022-01-07	7.020	7.020	7.010	7.010	6.099	1,015
2022-01-06	7.340	7.340	7.020	7.020	6.108	10,591
2022-01-05	7.400	7.400	7.390	7.400	6.438	900
2022-01-04	7.260	7.400	7.260	7.400	6.438	2,661
2021-12-31	7.300	7.400	7.300	7.400	6.438	3,000
2021-12-30	7.280	7.300	7.210	7.210	6.273	1,826
2021-12-29	7.250	7.300	7.200	7.280	6.334	3,057
2021-12-24	7.210	7.210	7.150	7.150	6.221	2,000
2021-12-23	7.300	7.350	7.180	7.180	6.247	1,364
2021-12-22	7.200	7.200	7.200	7.200	6.264	0
2021-12-21	7.210	7.220	7.200	7.200	6.264	1,867
2021-12-20	7.490	7.490	7.300	7.300	6.351	3,968
2021-12-17	7.350	7.430	7.350	7.430	6.464	1,231
2021-12-16	7.180	7.350	7.180	7.350	6.395	1,046
2021-12-15	7.120	7.150	7.120	7.150	6.221	768
2021-12-14	7.290	7.490	7.120	7.120	6.195	2,404
2021-12-13	7.490	7.490	7.350	7.350	6.395	2,851
2021-12-10	7.320	7.490	7.000	7.490	6.516	5,072
2021-12-09	7.490	7.500	7.470	7.480	6.508	12,698
2021-12-08	7.500	7.530	7.320	7.320	6.369	13,906
2021-12-07	7.500	7.500	7.500	7.500	6.525	1,320
2021-12-06	7.490	7.500	7.350	7.350	6.395	1,150
2021-12-03	7.300	7.490	7.300	7.490	6.516	1,172
2021-12-02	7.500	7.500	7.300	7.300	6.351	2,271
2021-12-01	7.500	7.530	7.490	7.490	6.516	1,991
2021-11-30	7.300	7.300	7.300	7.300	6.351	0
2021-11-29	7.300	7.300	7.300	7.300	6.351	435
2021-11-26	7.260	7.300	7.200	7.200	6.264	1,329
2021-11-25	7.200	7.220	7.200	7.220	6.282	237
2021-11-24	7.750	7.750	7.200	7.200	6.264	4,236
2021-11-23	7.800	7.800	7.750	7.750	6.743	3,186
2021-11-22	7.810	7.810	7.750	7.800	6.786	1,549
2021-11-19	7.800	7.810	7.800	7.800	6.786	11,089
2021-11-18	7.820	7.820	7.460	7.500	6.525	7,455
2021-11-17	7.800	7.800	7.700	7.800	6.786	5,610
2021-11-16	7.790	7.800	7.650	7.740	6.734	5,057
2021-11-15	7.550	7.850	7.550	7.770	6.760	7,269
2021-11-12	7.200	7.540	7.190	7.540	6.560	11,928
2021-11-11	7.100	7.200	7.100	7.200	6.264	877
2021-11-10	7.110	7.140	7.100	7.100	6.177	2,971
2021-11-09	7.140	7.140	7.110	7.110	6.186	684
2021-11-08	7.150	7.220	7.110	7.110	6.186	11,787
2021-11-05	7.130	7.350	7.100	7.100	6.177	21,931
2021-11-04	7.550	7.550	7.290	7.290	6.342	4,036
2021-11-03	7.640	7.650	7.520	7.520	6.543	8,072
2021-11-02	7.400	7.790	7.400	7.530	6.551	9,833
2021-11-01	7.550	7.550	7.020	7.360	6.403	10,355
2021-10-29	7.050	7.050	7.000	7.000	6.090	8,400
2021-10-28	7.170	7.250	7.000	7.000	6.090	10,000
2021-10-27	7.050	7.050	6.950	6.950	6.047	5,075

← NewerPage 21 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.