FFI Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.635 | 0 |
| 2024-11-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.635 | 0 |
| 2024-11-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.635 | 0 |
| 2024-11-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.635 | 0 |
| 2024-11-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.635 | 1,000 |
| 2024-11-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.635 | 3,000 |
| 2024-11-15 | 4.000 | 4.000 | 3.990 | 4.000 | 3.728 | 6,212 |
| 2024-11-14 | 3.880 | 4.020 | 3.860 | 4.000 | 3.728 | 27,522 |
| 2024-11-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.597 | 0 |
| 2024-11-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.597 | 500 |
| 2024-11-11 | 3.840 | 3.840 | 3.810 | 3.840 | 3.579 | 13,791 |
| 2024-11-08 | 3.860 | 3.900 | 3.830 | 3.840 | 3.579 | 3,605 |
| 2024-11-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.597 | 1,425 |
| 2024-11-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.597 | 0 |
| 2024-11-05 | 3.900 | 4.170 | 3.840 | 3.860 | 3.597 | 5,590 |
| 2024-11-04 | 4.000 | 4.000 | 3.900 | 3.900 | 3.635 | 717 |
| 2024-11-01 | 4.170 | 4.170 | 4.170 | 4.170 | 3.886 | 0 |
| 2024-10-31 | 4.170 | 4.170 | 4.170 | 4.170 | 3.886 | 20 |
| 2024-10-30 | 4.160 | 4.160 | 4.160 | 4.160 | 3.877 | 0 |
| 2024-10-29 | 4.160 | 4.160 | 4.160 | 4.160 | 3.877 | 115 |
| 2024-10-28 | 3.850 | 4.170 | 3.820 | 4.170 | 3.886 | 19,103 |
| 2024-10-25 | 3.940 | 3.940 | 3.860 | 3.860 | 3.597 | 723 |
| 2024-10-24 | 4.020 | 4.030 | 4.000 | 4.000 | 3.728 | 6,153 |
| 2024-10-23 | 4.020 | 4.020 | 4.020 | 4.020 | 3.746 | 0 |
| 2024-10-22 | 4.020 | 4.020 | 4.020 | 4.020 | 3.746 | 0 |
| 2024-10-21 | 4.020 | 4.020 | 4.020 | 4.020 | 3.746 | 1,096 |
| 2024-10-18 | 4.200 | 4.200 | 4.200 | 4.200 | 3.914 | 0 |
| 2024-10-17 | 4.200 | 4.200 | 4.200 | 4.200 | 3.914 | 637 |
| 2024-10-16 | 4.190 | 4.200 | 4.100 | 4.200 | 3.914 | 8,146 |
| 2024-10-15 | 4.190 | 4.190 | 4.190 | 4.190 | 3.905 | 0 |
| 2024-10-14 | 4.190 | 4.190 | 4.190 | 4.190 | 3.905 | 0 |
| 2024-10-11 | 4.190 | 4.190 | 4.190 | 4.190 | 3.905 | 0 |
| 2024-10-10 | 4.190 | 4.190 | 4.190 | 4.190 | 3.905 | 106 |
| 2024-10-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.821 | 145 |
| 2024-10-08 | 4.100 | 4.100 | 4.100 | 4.100 | 3.821 | 0 |
| 2024-10-07 | 4.100 | 4.100 | 4.100 | 4.100 | 3.821 | 0 |
| 2024-10-04 | 4.100 | 4.100 | 4.100 | 4.100 | 3.821 | 0 |
| 2024-10-03 | 4.100 | 4.100 | 4.100 | 4.100 | 3.821 | 0 |
| 2024-10-02 | 4.100 | 4.100 | 4.100 | 4.100 | 3.821 | 2,169 |
| 2024-10-01 | 4.100 | 4.100 | 4.100 | 4.100 | 3.821 | 4,157 |
| 2024-09-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.007 | 0 |
| 2024-09-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.007 | 2,530 |
| 2024-09-26 | 4.010 | 4.300 | 3.980 | 4.300 | 4.007 | 4,000 |
| 2024-09-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.007 | 0 |
| 2024-09-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.007 | 3,300 |
| 2024-09-23 | 4.290 | 4.300 | 4.290 | 4.300 | 4.007 | 1,348 |
| 2024-09-20 | 4.200 | 4.200 | 4.200 | 4.200 | 3.914 | 575 |
| 2024-09-19 | 3.910 | 3.910 | 3.910 | 3.910 | 3.644 | 116 |
| 2024-09-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.635 | 870 |
| 2024-09-17 | 3.890 | 3.900 | 3.890 | 3.900 | 3.635 | 8,783 |
| 2024-09-16 | 3.890 | 3.890 | 3.890 | 3.890 | 3.625 | 1,050 |
| 2024-09-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.625 | 243 |
| 2024-09-12 | 4.010 | 4.010 | 4.010 | 4.010 | 3.623 | 0 |
| 2024-09-11 | 4.010 | 4.010 | 4.010 | 4.010 | 3.623 | 400 |
| 2024-09-10 | 4.110 | 4.110 | 4.000 | 4.000 | 3.614 | 7,378 |
| 2024-09-09 | 4.100 | 4.100 | 4.100 | 4.100 | 3.704 | 22 |
| 2024-09-06 | 4.230 | 4.230 | 4.230 | 4.230 | 3.822 | 0 |
| 2024-09-05 | 4.080 | 4.230 | 4.000 | 4.230 | 3.822 | 1,198 |
| 2024-09-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.614 | 0 |
| 2024-09-03 | 4.000 | 4.010 | 3.990 | 4.000 | 3.614 | 34,341 |
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.