FFI Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.930 | 4.940 | 4.560 | 4.940 | 4.940 | 3,813 |
| 2026-10-15 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 11,149 |
| 2026-10-14 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 851 |
| 2026-10-13 | 4.800 | 4.940 | 4.800 | 4.940 | 4.940 | 2,373 |
| 2026-10-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 225 |
| 2026-10-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-10-08 | 4.740 | 4.800 | 4.680 | 4.800 | 4.800 | 4,313 |
| 2026-10-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 80 |
| 2026-10-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-10-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-10-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 221 |
| 2026-10-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 208 |
| 2026-09-30 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-09-29 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 550 |
| 2026-09-28 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-09-25 | 4.690 | 4.740 | 4.690 | 4.740 | 4.740 | 740 |
| 2026-09-24 | 4.650 | 4.650 | 4.550 | 4.550 | 4.550 | 238 |
| 2026-09-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-22 | 4.400 | 4.500 | 4.330 | 4.500 | 4.500 | 1,023 |
| 2026-09-21 | 4.590 | 4.600 | 4.590 | 4.600 | 4.600 | 162 |
| 2026-09-18 | 4.690 | 4.700 | 4.400 | 4.400 | 4.400 | 1,192 |
Page 1 of 1 · 21 trading days
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.