FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.900	4.900	4.900	4.900	4.801	5
2026-02-02	4.900	4.900	4.900	4.900	4.801	233
2026-01-30	4.900	4.900	4.900	4.900	4.801	0
2026-01-29	4.900	4.900	4.900	4.900	4.801	101
2026-01-28	4.830	4.840	4.830	4.840	4.742	5,526
2026-01-27	4.510	4.510	4.510	4.510	4.419	27
2026-01-23	4.830	4.830	4.830	4.830	4.732	0
2026-01-22	4.830	4.830	4.830	4.830	4.732	0
2026-01-21	4.830	4.830	4.830	4.830	4.732	2,321
2026-01-20	4.830	4.830	4.830	4.830	4.732	1,617
2026-01-19	4.550	4.550	4.550	4.550	4.458	0
2026-01-16	4.500	4.550	4.490	4.550	4.458	8,176
2026-01-15	4.500	4.500	4.500	4.500	4.409	481
2026-01-14	4.550	4.550	4.550	4.550	4.458	23
2026-01-13	4.500	4.500	4.500	4.500	4.409	150
2026-01-12	4.700	4.700	4.500	4.500	4.409	4,832
2026-01-09	4.710	4.710	4.700	4.700	4.605	28
2026-01-08	4.700	4.700	4.700	4.700	4.605	115
2026-01-07	4.830	4.830	4.830	4.830	4.732	126
2026-01-06	4.830	4.830	4.830	4.830	4.732	0
2026-01-05	4.830	4.830	4.830	4.830	4.732	621
2026-01-02	4.830	4.830	4.830	4.830	4.732	307
2025-12-31	4.830	4.830	4.830	4.830	4.732	0
2025-12-30	4.830	4.830	4.830	4.830	4.732	0
2025-12-29	4.810	4.830	4.810	4.830	4.732	480
2025-12-24	4.800	4.800	4.800	4.800	4.703	0
2025-12-23	4.800	4.800	4.800	4.800	4.703	155
2025-12-22	4.820	4.820	4.810	4.810	4.713	131
2025-12-19	4.820	4.820	4.785	4.805	4.708	1,102
2025-12-18	4.600	4.830	4.590	4.820	4.723	1,549
2025-12-17	4.550	4.550	4.550	4.550	4.458	0
2025-12-16	4.550	4.550	4.550	4.550	4.458	0
2025-12-15	4.620	4.620	4.550	4.550	4.458	450
2025-12-12	4.530	4.530	4.530	4.530	4.439	0
2025-12-11	4.530	4.530	4.530	4.530	4.439	0
2025-12-10	4.530	4.530	4.530	4.530	4.439	0
2025-12-09	4.520	4.530	4.520	4.530	4.439	369
2025-12-08	4.800	4.800	4.800	4.800	4.703	0
2025-12-05	4.800	4.800	4.800	4.800	4.703	0
2025-12-04	4.800	4.800	4.800	4.800	4.703	0
2025-12-03	4.800	4.800	4.800	4.800	4.703	0
2025-12-02	4.800	4.800	4.800	4.800	4.703	0
2025-12-01	4.800	4.800	4.800	4.800	4.703	0
2025-11-28	4.800	4.800	4.800	4.800	4.703	51
2025-11-27	4.600	4.700	4.600	4.700	4.605	2,701
2025-11-26	4.550	4.600	4.550	4.600	4.507	2,289
2025-11-25	4.510	4.510	4.510	4.510	4.419	0
2025-11-24	4.510	4.510	4.510	4.510	4.419	82
2025-11-21	4.410	4.410	4.410	4.410	4.321	0
2025-11-20	4.410	4.410	4.410	4.410	4.321	995
2025-11-19	4.300	4.300	4.300	4.300	4.213	0
2025-11-18	4.520	4.520	4.300	4.300	4.213	3,084
2025-11-17	4.500	4.500	4.500	4.500	4.409	0
2025-11-14	4.500	4.500	4.500	4.500	4.409	649
2025-11-13	4.510	4.510	4.500	4.500	4.409	3,309
2025-11-12	4.520	4.520	4.520	4.520	4.429	1,288
2025-11-11	4.500	4.520	4.500	4.500	4.409	1,753
2025-11-10	4.500	4.500	4.490	4.490	4.399	7,451
2025-11-07	4.490	4.490	4.490	4.490	4.399	156
2025-11-06	4.400	4.400	4.400	4.400	4.311	444

← NewerPage 4 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.