FFI Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	4.500	4.500	4.300	4.300	4.213	727
2025-11-04	4.500	4.500	4.500	4.500	4.409	0
2025-11-03	4.500	4.500	4.500	4.500	4.409	653
2025-10-31	4.550	4.550	4.550	4.550	4.458	1
2025-10-30	4.500	4.500	4.500	4.500	4.409	451
2025-10-29	4.500	4.500	4.500	4.500	4.409	13
2025-10-28	4.650	4.650	4.500	4.500	4.409	5,864
2025-10-27	4.750	4.750	4.700	4.700	4.605	650
2025-10-24	4.790	4.790	4.770	4.770	4.674	1,113
2025-10-23	4.840	4.840	4.840	4.840	4.742	0
2025-10-22	4.840	4.840	4.840	4.840	4.742	0
2025-10-21	4.840	4.840	4.840	4.840	4.742	410
2025-10-20	4.840	4.840	4.840	4.840	4.742	123
2025-10-17	4.800	4.800	4.800	4.800	4.703	0
2025-10-16	4.800	4.800	4.800	4.800	4.581	500
2025-10-15	4.750	4.750	4.750	4.750	4.533	384
2025-10-14	4.750	4.750	4.750	4.750	4.533	250
2025-10-13	4.750	4.750	4.750	4.750	4.533	1,855
2025-10-10	4.750	4.900	4.750	4.750	4.533	2,110
2025-10-09	4.610	4.700	4.610	4.700	4.485	8,076
2025-10-08	4.750	4.750	4.610	4.660	4.447	1,959
2025-10-07	4.550	4.750	4.500	4.500	4.294	4,036
2025-10-06	4.550	4.550	4.510	4.510	4.304	8,581
2025-10-03	4.550	4.550	4.400	4.550	4.342	5,911
2025-10-02	4.470	4.550	4.470	4.550	4.342	6,155
2025-10-01	4.300	4.300	4.300	4.300	4.103	53
2025-09-30	4.300	4.300	4.300	4.300	4.103	550
2025-09-29	4.300	4.300	4.300	4.300	4.103	722
2025-09-26	4.300	4.300	4.300	4.300	4.103	100
2025-09-25	4.400	4.410	4.350	4.350	4.151	329
2025-09-24	4.300	4.300	4.300	4.300	4.103	0
2025-09-23	4.300	4.350	4.300	4.300	4.103	7,173
2025-09-22	4.450	4.465	4.450	4.450	4.247	2,812
2025-09-19	4.300	4.300	4.300	4.300	4.103	0
2025-09-18	4.300	4.300	4.300	4.300	4.103	0
2025-09-17	4.490	4.490	4.300	4.300	4.103	350
2025-09-16	4.310	4.390	4.310	4.390	4.189	32
2025-09-15	4.350	4.350	4.350	4.350	4.151	115
2025-09-12	4.490	4.490	4.490	4.490	4.285	485
2025-09-11	4.410	4.490	4.400	4.400	4.199	6,012
2025-09-10	4.500	4.500	4.500	4.500	4.294	1,731
2025-09-09	4.500	4.500	4.500	4.500	4.294	0
2025-09-08	4.500	4.500	4.500	4.500	4.294	22,000
2025-09-05	4.530	4.530	4.520	4.520	4.313	215
2025-09-04	4.400	4.400	4.400	4.400	4.199	0
2025-09-03	4.400	4.400	4.400	4.400	4.199	0
2025-09-02	4.400	4.400	4.400	4.400	4.199	0
2025-09-01	4.400	4.400	4.400	4.400	4.199	304
2025-08-29	4.400	4.400	4.400	4.400	4.199	2
2025-08-28	4.340	4.340	4.340	4.340	4.142	4
2025-08-27	4.340	4.340	4.340	4.340	4.142	0
2025-08-26	4.340	4.340	4.340	4.340	4.142	389
2025-08-25	4.400	4.400	4.340	4.340	4.142	1,106
2025-08-22	4.300	4.400	4.300	4.400	4.199	409
2025-08-21	4.170	4.170	4.170	4.170	3.979	0
2025-08-20	4.170	4.170	4.170	4.170	3.979	0
2025-08-19	4.180	4.180	4.170	4.170	3.979	6,194
2025-08-18	4.180	4.180	4.180	4.180	3.989	1,000
2025-08-15	4.180	4.180	4.180	4.180	3.989	0
2025-08-14	4.180	4.180	4.180	4.180	3.989	16

← NewerPage 5 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.