FFI Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.250 | 4.250 | 4.250 | 4.250 | 3.961 | 0 |
| 2025-02-20 | 4.350 | 4.350 | 4.250 | 4.250 | 3.961 | 1,200 |
| 2025-02-19 | 3.940 | 4.200 | 3.940 | 4.200 | 3.914 | 7,501 |
| 2025-02-18 | 3.700 | 3.890 | 3.700 | 3.890 | 3.625 | 2,842 |
| 2025-02-17 | 3.790 | 3.790 | 3.740 | 3.740 | 3.485 | 658 |
| 2025-02-14 | 3.790 | 3.790 | 3.790 | 3.790 | 3.532 | 1 |
| 2025-02-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.541 | 0 |
| 2025-02-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.541 | 257 |
| 2025-02-11 | 3.940 | 3.940 | 3.930 | 3.930 | 3.662 | 3,769 |
| 2025-02-10 | 3.950 | 3.950 | 3.720 | 3.720 | 3.467 | 1,108 |
| 2025-02-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.709 | 0 |
| 2025-02-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.709 | 214 |
| 2025-02-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.588 | 0 |
| 2025-02-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.588 | 437 |
| 2025-02-03 | 4.000 | 4.000 | 3.850 | 3.850 | 3.588 | 64 |
| 2025-01-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.728 | 0 |
| 2025-01-30 | 4.090 | 4.090 | 4.000 | 4.000 | 3.728 | 501 |
| 2025-01-29 | 4.150 | 4.150 | 4.150 | 4.150 | 3.867 | 0 |
| 2025-01-28 | 4.150 | 4.150 | 4.150 | 4.150 | 3.867 | 0 |
| 2025-01-24 | 4.150 | 4.150 | 4.150 | 4.150 | 3.867 | 0 |
| 2025-01-23 | 4.150 | 4.150 | 3.850 | 4.150 | 3.867 | 3,930 |
| 2025-01-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.728 | 0 |
| 2025-01-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.728 | 0 |
| 2025-01-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.728 | 0 |
| 2025-01-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.728 | 278 |
| 2025-01-16 | 4.150 | 4.150 | 4.150 | 4.150 | 3.867 | 0 |
| 2025-01-15 | 4.150 | 4.150 | 4.150 | 4.150 | 3.867 | 300 |
| 2025-01-14 | 4.360 | 4.360 | 4.360 | 4.360 | 4.063 | 0 |
| 2025-01-13 | 4.360 | 4.360 | 4.360 | 4.360 | 4.063 | 0 |
| 2025-01-10 | 4.000 | 4.360 | 4.000 | 4.360 | 4.063 | 1,265 |
| 2025-01-09 | 3.810 | 3.810 | 3.810 | 3.810 | 3.551 | 842 |
| 2025-01-08 | 3.810 | 3.810 | 3.810 | 3.810 | 3.551 | 328 |
| 2025-01-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.541 | 0 |
| 2025-01-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.541 | 1,107 |
| 2025-01-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.541 | 0 |
| 2025-01-02 | 3.700 | 3.800 | 3.700 | 3.800 | 3.541 | 9,166 |
| 2024-12-31 | 3.700 | 3.780 | 3.700 | 3.780 | 3.523 | 5,079 |
| 2024-12-30 | 3.740 | 3.750 | 3.700 | 3.700 | 3.448 | 2,998 |
| 2024-12-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.448 | 150 |
| 2024-12-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.448 | 0 |
| 2024-12-23 | 3.780 | 3.780 | 3.600 | 3.700 | 3.448 | 8,046 |
| 2024-12-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.495 | 0 |
| 2024-12-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.495 | 0 |
| 2024-12-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.495 | 1,500 |
| 2024-12-17 | 3.750 | 3.750 | 3.660 | 3.660 | 3.411 | 34,414 |
| 2024-12-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.495 | 21,207 |
| 2024-12-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.495 | 5,000 |
| 2024-12-12 | 3.730 | 3.750 | 3.730 | 3.750 | 3.495 | 30,466 |
| 2024-12-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.402 | 0 |
| 2024-12-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.402 | 0 |
| 2024-12-09 | 3.750 | 3.750 | 3.650 | 3.650 | 3.402 | 15,134 |
| 2024-12-06 | 3.790 | 3.790 | 3.790 | 3.790 | 3.532 | 1 |
| 2024-12-05 | 3.790 | 3.800 | 3.790 | 3.800 | 3.541 | 3,941 |
| 2024-12-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.541 | 0 |
| 2024-12-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.541 | 0 |
| 2024-12-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.541 | 0 |
| 2024-11-29 | 3.860 | 3.860 | 3.800 | 3.800 | 3.541 | 268 |
| 2024-11-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.616 | 450 |
| 2024-11-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.495 | 3,936 |
| 2024-11-26 | 3.900 | 3.900 | 3.800 | 3.800 | 3.541 | 7,730 |
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.