Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.050	12.300	11.990	12.030	11.703	1,669,360
2026-07-24	11.880	11.910	11.700	11.710	11.392	930,184
2026-07-23	11.800	12.040	11.800	11.880	11.557	1,173,158
2026-07-22	11.750	11.940	11.730	11.840	11.518	898,156
2026-07-21	11.800	11.860	11.610	11.750	11.431	1,387,644
2026-07-20	11.890	11.920	11.600	11.830	11.509	1,566,395
2026-07-17	12.310	12.375	12.090	12.180	11.849	1,182,194
2026-07-16	12.500	12.660	12.300	12.320	11.985	1,936,728
2026-07-15	12.270	12.340	12.100	12.340	12.005	944,799
2026-07-14	12.150	12.355	12.050	12.330	11.995	1,247,759
2026-07-13	12.150	12.420	12.120	12.320	11.985	849,236
2026-07-10	12.160	12.270	12.100	12.180	11.849	446,115
2026-07-09	12.240	12.340	12.000	12.180	11.849	1,172,893
2026-07-08	12.420	12.590	12.310	12.450	12.112	1,263,546
2026-07-07	12.220	12.740	12.220	12.600	12.258	1,442,595
2026-07-06	12.200	12.340	12.100	12.340	12.005	944,815
2026-07-03	12.100	12.280	12.070	12.180	11.849	950,832
2026-07-02	12.010	12.150	11.790	12.000	11.674	1,218,771
2026-07-01	12.050	12.190	11.900	11.970	11.645	989,545
2026-06-30	11.980	12.060	11.900	11.960	11.635	1,096,987
2026-06-29	12.060	12.250	11.990	12.060	11.732	1,037,174
2026-06-26	12.000	12.250	11.920	11.990	11.664	992,181
2026-06-25	11.750	12.140	11.745	12.060	11.732	1,390,594
2026-06-24	11.710	11.860	11.640	11.660	11.343	607,194
2026-06-23	11.900	11.910	11.710	11.710	11.392	1,022,080
2026-06-22	11.850	12.060	11.800	11.940	11.616	830,391
2026-06-19	12.260	12.310	11.910	11.920	11.596	3,041,822
2026-06-18	12.400	12.550	12.090	12.110	11.781	2,062,794
2026-06-17	11.350	12.595	11.310	12.440	12.102	3,528,610
2026-06-16	11.800	11.910	11.645	11.810	11.489	844,686
2026-06-15	11.500	12.070	11.480	11.880	11.557	3,000,199
2026-06-12	11.300	11.380	11.070	11.070	10.769	826,128
2026-06-11	11.250	11.290	10.810	10.980	10.682	1,065,174
2026-06-10	11.190	11.320	11.110	11.320	11.012	1,146,440
2026-06-09	11.000	11.210	10.880	11.190	10.886	1,306,629
2026-06-05	10.880	11.070	10.880	11.030	10.730	585,213
2026-06-04	10.840	11.140	10.840	11.120	10.818	1,066,004
2026-06-03	11.060	11.310	10.760	10.960	10.662	1,506,099
2026-06-02	10.690	11.140	10.590	11.060	10.760	1,467,159
2026-06-01	10.930	10.945	10.635	10.880	10.584	1,345,238
2026-05-29	10.280	11.150	10.260	10.930	10.633	4,571,608
2026-05-28	9.980	10.320	9.940	10.100	9.826	2,094,586
2026-05-27	9.920	10.000	9.675	9.880	9.612	2,310,287
2026-05-26	10.010	10.260	9.880	9.920	9.650	1,175,144
2026-05-25	10.000	10.340	10.000	10.280	10.001	749,200
2026-05-22	9.880	10.100	9.860	10.020	9.748	826,705
2026-05-21	9.860	10.040	9.800	9.880	9.612	1,216,860
2026-05-20	9.940	9.970	9.610	9.620	9.359	1,716,744
2026-05-19	10.310	10.340	9.970	9.980	9.709	1,520,180
2026-05-18	10.190	10.250	10.090	10.170	9.894	896,440
2026-05-15	10.510	10.590	10.210	10.280	10.001	787,791
2026-05-14	10.530	10.540	10.410	10.460	10.176	742,412
2026-05-13	10.300	10.560	10.250	10.560	10.273	565,385
2026-05-12	10.430	10.460	10.290	10.420	10.137	781,124
2026-05-11	10.570	10.640	10.450	10.570	10.283	701,670
2026-05-08	10.750	10.860	10.605	10.740	10.448	895,640
2026-05-07	10.790	11.040	10.740	10.890	10.594	2,851,128
2026-05-06	10.500	10.710	10.390	10.680	10.390	1,528,726
2026-05-05	10.600	10.730	10.250	10.590	10.302	2,877,450
2026-05-04	10.150	10.310	9.990	10.160	9.884	1,509,357

← NewerPage 2 of 5 · 254 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.