FFI Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.180 | 4.180 | 4.180 | 4.180 | 3.989 | 16 |
| 2025-08-13 | 4.180 | 4.180 | 4.180 | 4.180 | 3.989 | 172 |
| 2025-08-12 | 4.180 | 4.180 | 4.180 | 4.180 | 3.989 | 151 |
| 2025-08-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.008 | 0 |
| 2025-08-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.008 | 29 |
| 2025-08-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.008 | 0 |
| 2025-08-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.008 | 0 |
| 2025-08-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.008 | 0 |
| 2025-08-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.008 | 84 |
| 2025-08-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.008 | 0 |
| 2025-07-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.008 | 130 |
| 2025-07-30 | 4.180 | 4.180 | 4.180 | 4.180 | 3.989 | 742 |
| 2025-07-29 | 4.160 | 4.160 | 4.160 | 4.160 | 3.970 | 0 |
| 2025-07-28 | 4.160 | 4.160 | 4.160 | 4.160 | 3.970 | 0 |
| 2025-07-25 | 4.160 | 4.160 | 4.160 | 4.160 | 3.970 | 0 |
| 2025-07-24 | 4.160 | 4.160 | 4.160 | 4.160 | 3.970 | 0 |
| 2025-07-23 | 4.160 | 4.160 | 4.160 | 4.160 | 3.970 | 640 |
| 2025-07-22 | 4.160 | 4.160 | 4.160 | 4.160 | 3.970 | 0 |
| 2025-07-21 | 4.480 | 4.480 | 4.160 | 4.160 | 3.970 | 2,754 |
| 2025-07-18 | 4.400 | 4.480 | 4.400 | 4.480 | 4.275 | 1,027 |
| 2025-07-17 | 4.490 | 4.500 | 4.490 | 4.490 | 4.285 | 3,765 |
| 2025-07-16 | 4.490 | 4.490 | 4.490 | 4.490 | 4.285 | 0 |
| 2025-07-15 | 4.490 | 4.490 | 4.490 | 4.490 | 4.285 | 0 |
| 2025-07-14 | 4.490 | 4.490 | 4.490 | 4.490 | 4.285 | 0 |
| 2025-07-11 | 4.480 | 4.490 | 4.480 | 4.490 | 4.285 | 2 |
| 2025-07-10 | 4.500 | 4.500 | 4.480 | 4.480 | 4.275 | 8,094 |
| 2025-07-09 | 4.500 | 4.520 | 4.490 | 4.490 | 4.285 | 9,512 |
| 2025-07-08 | 4.180 | 4.380 | 4.180 | 4.360 | 4.161 | 3,758 |
| 2025-07-07 | 4.170 | 4.170 | 4.170 | 4.170 | 3.979 | 1 |
| 2025-07-04 | 4.200 | 4.250 | 4.140 | 4.150 | 3.960 | 3,546 |
| 2025-07-03 | 4.020 | 4.020 | 4.020 | 4.020 | 3.836 | 0 |
| 2025-07-02 | 4.020 | 4.020 | 4.020 | 4.020 | 3.836 | 0 |
| 2025-07-01 | 4.190 | 4.190 | 4.020 | 4.020 | 3.836 | 640 |
| 2025-06-30 | 4.180 | 4.180 | 4.180 | 4.180 | 3.989 | 1 |
| 2025-06-27 | 4.050 | 4.180 | 4.040 | 4.180 | 3.989 | 24,923 |
| 2025-06-26 | 4.010 | 4.010 | 4.010 | 4.010 | 3.827 | 2,765 |
| 2025-06-25 | 4.000 | 4.050 | 4.000 | 4.050 | 3.865 | 39 |
| 2025-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 5,001 |
| 2025-06-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 631 |
| 2025-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 0 |
| 2025-06-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 2,093 |
| 2025-06-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 0 |
| 2025-06-17 | 4.010 | 4.010 | 4.000 | 4.000 | 3.817 | 1,167 |
| 2025-06-16 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 0 |
| 2025-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 3,657 |
| 2025-06-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 5,250 |
| 2025-06-11 | 4.000 | 4.000 | 3.980 | 3.980 | 3.798 | 533 |
| 2025-06-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 4,404 |
| 2025-06-06 | 4.070 | 4.070 | 4.070 | 4.070 | 3.884 | 2,133 |
| 2025-06-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 0 |
| 2025-06-04 | 3.990 | 4.000 | 3.990 | 4.000 | 3.817 | 8,015 |
| 2025-06-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 541 |
| 2025-06-02 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 1,500 |
| 2025-05-30 | 3.610 | 4.000 | 3.610 | 4.000 | 3.817 | 2,963 |
| 2025-05-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.445 | 0 |
| 2025-05-28 | 3.630 | 3.630 | 3.610 | 3.610 | 3.445 | 8,205 |
| 2025-05-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.455 | 0 |
| 2025-05-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.455 | 0 |
| 2025-05-23 | 3.720 | 3.720 | 3.620 | 3.620 | 3.455 | 1,474 |
| 2025-05-22 | 3.700 | 3.700 | 3.530 | 3.580 | 3.416 | 651 |
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.