FFI Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.772 | 3.772 | 3.772 | 3.772 | 3.600 | 0 |
| 2025-05-20 | 3.831 | 3.831 | 3.772 | 3.772 | 3.600 | 10,025 |
| 2025-05-19 | 3.968 | 3.968 | 3.968 | 3.968 | 3.787 | 0 |
| 2025-05-16 | 3.968 | 3.968 | 3.968 | 3.968 | 3.787 | 368 |
| 2025-05-15 | 3.968 | 3.968 | 3.968 | 3.968 | 3.787 | 40 |
| 2025-05-14 | 3.919 | 3.919 | 3.919 | 3.919 | 3.740 | 128 |
| 2025-05-13 | 3.870 | 3.870 | 3.870 | 3.870 | 3.693 | 0 |
| 2025-05-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.769 | 4,494 |
| 2025-05-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 0 |
| 2025-05-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 0 |
| 2025-05-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 0 |
| 2025-05-06 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 1,999 |
| 2025-05-05 | 4.050 | 4.050 | 4.000 | 4.000 | 3.817 | 4,100 |
| 2025-05-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.722 | 1 |
| 2025-05-01 | 3.870 | 3.870 | 3.870 | 3.870 | 3.693 | 0 |
| 2025-04-30 | 3.870 | 3.870 | 3.870 | 3.870 | 3.693 | 0 |
| 2025-04-29 | 3.900 | 3.900 | 3.870 | 3.870 | 3.693 | 1,737 |
| 2025-04-28 | 4.100 | 4.100 | 4.000 | 4.000 | 3.817 | 1,722 |
| 2025-04-24 | 4.090 | 4.090 | 4.090 | 4.090 | 3.903 | 0 |
| 2025-04-23 | 4.090 | 4.090 | 4.090 | 4.090 | 3.903 | 200 |
| 2025-04-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 0 |
| 2025-04-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 0 |
| 2025-04-16 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 891 |
| 2025-04-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 0 |
| 2025-04-14 | 4.000 | 4.000 | 4.000 | 4.000 | 3.817 | 143 |
| 2025-04-11 | 4.100 | 4.100 | 4.100 | 4.100 | 3.913 | 1 |
| 2025-04-10 | 4.100 | 4.100 | 4.100 | 4.100 | 3.913 | 0 |
| 2025-04-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.913 | 0 |
| 2025-04-08 | 4.150 | 4.150 | 4.100 | 4.100 | 3.913 | 103 |
| 2025-04-07 | 3.850 | 3.860 | 3.850 | 3.850 | 3.674 | 2,239 |
| 2025-04-04 | 4.180 | 4.180 | 4.180 | 4.180 | 3.989 | 0 |
| 2025-04-03 | 4.180 | 4.180 | 4.180 | 4.180 | 3.895 | 275 |
| 2025-04-02 | 4.180 | 4.180 | 4.180 | 4.180 | 3.895 | 0 |
| 2025-04-01 | 4.180 | 4.180 | 4.180 | 4.180 | 3.895 | 0 |
| 2025-03-31 | 4.180 | 4.180 | 4.180 | 4.180 | 3.895 | 0 |
| 2025-03-28 | 4.180 | 4.180 | 4.180 | 4.180 | 3.895 | 1 |
| 2025-03-27 | 4.180 | 4.180 | 4.180 | 4.180 | 3.895 | 0 |
| 2025-03-26 | 4.000 | 4.180 | 4.000 | 4.180 | 3.895 | 1,100 |
| 2025-03-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.728 | 0 |
| 2025-03-24 | 4.000 | 4.000 | 4.000 | 4.000 | 3.728 | 68 |
| 2025-03-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.728 | 0 |
| 2025-03-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.728 | 0 |
| 2025-03-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.728 | 0 |
| 2025-03-18 | 4.170 | 4.170 | 4.000 | 4.000 | 3.728 | 1,622 |
| 2025-03-17 | 4.095 | 4.095 | 4.095 | 4.095 | 3.816 | 0 |
| 2025-03-14 | 4.170 | 4.170 | 4.095 | 4.095 | 3.816 | 1,001 |
| 2025-03-13 | 4.150 | 4.150 | 4.150 | 4.150 | 3.867 | 0 |
| 2025-03-12 | 4.150 | 4.150 | 4.150 | 4.150 | 3.867 | 0 |
| 2025-03-11 | 4.150 | 4.150 | 4.150 | 4.150 | 3.867 | 593 |
| 2025-03-10 | 4.150 | 4.150 | 4.150 | 4.150 | 3.867 | 300 |
| 2025-03-07 | 4.270 | 4.270 | 4.270 | 4.270 | 3.979 | 129 |
| 2025-03-06 | 4.150 | 4.190 | 4.150 | 4.190 | 3.905 | 2,777 |
| 2025-03-05 | 4.170 | 4.170 | 4.150 | 4.150 | 3.867 | 4,279 |
| 2025-03-04 | 4.150 | 4.150 | 4.150 | 4.150 | 3.867 | 253 |
| 2025-03-03 | 4.200 | 4.200 | 4.070 | 4.070 | 3.793 | 140 |
| 2025-02-28 | 4.170 | 4.170 | 4.170 | 4.170 | 3.886 | 0 |
| 2025-02-27 | 4.170 | 4.170 | 4.170 | 4.170 | 3.886 | 0 |
| 2025-02-26 | 4.170 | 4.170 | 4.170 | 4.170 | 3.886 | 0 |
| 2025-02-25 | 4.170 | 4.170 | 4.170 | 4.170 | 3.886 | 0 |
| 2025-02-24 | 4.170 | 4.170 | 4.160 | 4.170 | 3.886 | 1,035 |
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.