FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.680	4.680	4.680	4.680	4.680	150
2026-04-29	4.620	4.620	4.620	4.620	4.620	200
2026-04-28	4.620	4.620	4.620	4.620	4.620	0
2026-04-27	4.620	4.620	4.620	4.620	4.620	0
2026-04-24	4.690	4.690	4.620	4.620	4.620	736
2026-04-23	4.680	4.680	4.680	4.680	4.680	0
2026-04-22	4.680	4.680	4.680	4.680	4.680	0
2026-04-21	4.680	4.680	4.680	4.680	4.680	0
2026-04-20	4.680	4.680	4.680	4.680	4.680	2
2026-04-17	4.670	4.680	4.620	4.680	4.680	229
2026-04-16	4.660	4.660	4.660	4.660	4.660	0
2026-04-15	4.660	4.660	4.660	4.660	4.660	131
2026-04-14	4.890	4.890	4.890	4.890	4.890	0
2026-04-13	4.890	4.890	4.890	4.890	4.890	1
2026-04-10	4.900	4.900	4.900	4.900	4.900	0
2026-04-09	4.900	4.900	4.900	4.900	4.900	61
2026-04-08	4.780	4.780	4.780	4.780	4.780	0
2026-04-07	4.780	4.780	4.780	4.780	4.780	0
2026-04-02	4.900	4.900	4.780	4.780	4.780	51
2026-04-01	4.900	4.900	4.900	4.900	4.900	8,311
2026-03-31	4.650	4.650	4.650	4.650	4.650	226
2026-03-30	4.890	4.890	4.890	4.890	4.890	0
2026-03-27	4.870	4.890	4.870	4.890	4.890	554
2026-03-26	4.860	4.860	4.860	4.860	4.860	0
2026-03-25	4.860	4.860	4.860	4.860	4.860	0
2026-03-24	4.860	4.860	4.860	4.860	4.860	0
2026-03-23	4.860	4.860	4.860	4.860	4.860	1
2026-03-20	4.950	4.950	4.850	4.850	4.850	4,001
2026-03-19	4.850	4.950	4.850	4.950	4.950	4,116
2026-03-18	4.960	4.960	4.850	4.850	4.850	743
2026-03-17	4.960	4.960	4.950	4.950	4.950	2,523
2026-03-16	4.950	4.950	4.950	4.950	4.950	0
2026-03-13	5.000	5.000	4.950	4.950	4.850	16,702
2026-03-12	5.000	5.000	5.000	5.000	4.899	4,825
2026-03-11	4.970	4.970	4.960	4.960	4.860	3,488
2026-03-10	4.800	4.800	4.800	4.800	4.703	870
2026-03-09	4.660	4.660	4.660	4.660	4.566	1,095
2026-03-06	4.650	4.650	4.640	4.640	4.546	2
2026-03-05	4.650	4.650	4.650	4.650	4.556	8
2026-03-04	4.650	4.650	4.650	4.650	4.556	0
2026-03-03	4.650	4.650	4.650	4.650	4.556	400
2026-03-02	4.620	4.620	4.610	4.610	4.517	525
2026-02-27	4.790	4.790	4.790	4.790	4.693	0
2026-02-26	4.790	4.790	4.790	4.790	4.693	0
2026-02-25	4.790	4.790	4.790	4.790	4.693	145
2026-02-24	4.820	4.820	4.820	4.820	4.723	0
2026-02-23	4.800	4.820	4.800	4.820	4.723	433
2026-02-20	4.510	4.510	4.510	4.510	4.419	1,000
2026-02-19	4.510	4.510	4.510	4.510	4.419	0
2026-02-18	4.370	4.510	4.360	4.510	4.419	17,014
2026-02-17	4.360	4.360	4.360	4.360	4.272	125
2026-02-16	4.490	4.490	4.490	4.490	4.399	30
2026-02-13	4.500	4.500	4.500	4.500	4.409	940
2026-02-12	4.500	4.500	4.500	4.500	4.409	136
2026-02-11	4.500	4.500	4.500	4.500	4.409	0
2026-02-10	4.500	4.500	4.500	4.500	4.409	1,140
2026-02-09	4.500	4.510	4.500	4.510	4.419	67
2026-02-06	4.500	4.500	4.500	4.500	4.409	0
2026-02-05	4.510	4.510	4.500	4.500	4.409	1,574
2026-02-04	4.900	4.900	4.510	4.520	4.429	610

← NewerPage 3 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.