Flight Centre Travel Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.370	10.840	10.350	10.840	10.840	1,175,109
2026-10-16	10.300	10.560	10.300	10.460	10.460	1,178,951
2026-10-15	10.100	10.275	10.010	10.240	10.240	1,887,569
2026-10-14	10.230	10.235	10.075	10.120	10.120	1,155,115
2026-10-13	10.250	10.340	10.180	10.240	10.240	831,297
2026-10-12	10.300	10.450	10.195	10.230	10.230	530,192
2026-10-09	10.240	10.420	10.220	10.260	10.260	1,667,805
2026-10-08	10.260	10.300	10.160	10.160	10.160	584,835
2026-10-07	10.250	10.350	10.230	10.320	10.320	683,983
2026-10-06	10.220	10.290	10.170	10.240	10.240	477,896
2026-10-05	10.300	10.370	10.215	10.220	10.220	504,756
2026-10-02	10.250	10.325	10.230	10.280	10.280	381,642
2026-10-01	10.260	10.340	10.200	10.250	10.250	670,908
2026-09-30	10.230	10.470	10.230	10.350	10.350	727,843
2026-09-29	10.260	10.270	10.130	10.230	10.230	648,527
2026-09-28	10.160	10.240	10.120	10.220	10.220	614,529
2026-09-25	10.350	10.350	10.100	10.180	10.180	759,050
2026-09-24	10.300	10.400	10.220	10.310	10.310	1,128,257
2026-09-23	10.330	10.590	10.330	10.510	10.510	1,571,189
2026-09-22	10.400	10.570	10.290	10.350	10.350	2,772,765
2026-09-21	10.360	10.590	10.360	10.400	10.400	1,363,480
2026-09-18	10.850	10.850	10.490	10.490	10.490	4,094,754
2026-09-17	11.000	11.000	10.750	10.760	10.760	1,093,935
2026-09-16	10.870	11.060	10.810	11.040	10.740	1,160,685
2026-09-15	10.930	11.050	10.850	10.870	10.575	755,019
2026-09-14	10.820	10.970	10.800	10.800	10.507	830,550
2026-09-11	10.920	10.960	10.830	10.900	10.604	942,013
2026-09-10	11.160	11.180	10.900	11.000	10.701	1,372,994
2026-09-09	11.410	11.440	11.200	11.210	10.905	1,083,351
2026-09-08	11.460	11.510	11.390	11.450	11.139	898,033
2026-09-07	11.500	11.570	11.460	11.480	11.168	663,440
2026-09-04	11.550	11.600	11.390	11.570	11.256	856,694
2026-09-03	11.530	11.630	11.430	11.470	11.158	2,024,191
2026-09-02	11.600	11.680	11.470	11.570	11.256	1,052,827
2026-09-01	11.600	11.770	11.450	11.740	11.421	1,207,294
2026-08-31	12.000	12.085	11.780	11.780	11.460	2,308,846
2026-08-28	12.230	12.270	11.940	11.980	11.655	1,461,269
2026-08-27	12.210	12.290	12.010	12.190	11.859	1,918,446
2026-08-26	12.210	12.560	11.800	12.000	11.674	5,291,475
2026-08-25	12.620	13.090	12.620	12.960	12.608	1,087,602
2026-08-24	12.450	12.660	12.380	12.660	12.316	475,981
2026-08-21	12.580	12.680	12.480	12.510	12.170	915,503
2026-08-20	12.700	12.790	12.580	12.640	12.297	861,345
2026-08-19	12.710	12.810	12.565	12.690	12.345	718,596
2026-08-18	12.720	12.860	12.620	12.750	12.404	900,386
2026-08-17	13.100	13.120	12.760	12.890	12.540	1,591,809
2026-08-14	13.120	13.230	12.940	13.130	12.773	629,878
2026-08-13	13.210	13.230	13.005	13.120	12.764	886,909
2026-08-12	13.420	13.480	13.000	13.200	12.841	1,013,374
2026-08-11	13.550	13.580	13.310	13.540	13.172	719,578
2026-08-10	13.550	13.785	13.540	13.740	13.367	646,261
2026-08-07	13.480	13.740	13.440	13.650	13.279	704,823
2026-08-06	13.580	13.820	13.560	13.690	13.318	1,260,466
2026-08-05	13.230	13.580	13.190	13.580	13.211	1,546,671
2026-08-04	13.170	13.270	13.060	13.180	12.822	1,395,761
2026-08-03	13.180	13.340	13.030	13.330	12.968	805,840
2026-07-31	13.110	13.270	12.990	13.200	12.841	1,398,885
2026-07-30	13.060	13.210	12.910	13.020	12.666	1,446,240
2026-07-29	12.750	13.240	12.700	13.150	12.793	2,724,149
2026-07-28	12.050	12.680	12.000	12.640	12.297	2,131,330

Page 1 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.3000 AUD
2026-03-25	0.1200 AUD
2025-09-17	0.2900 AUD
2025-03-26	0.1100 AUD
2024-09-18	0.3000 AUD
2024-03-26	0.1000 AUD
2023-09-20	0.1800 AUD
2020-03-26	0.4000 AUD
2019-09-12	0.8822 AUD
2019-03-21	1.8814 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.