Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	10.280	10.330	10.050	10.150	9.874	1,762,161
2026-04-30	10.130	10.380	10.130	10.190	9.913	1,311,898
2026-04-29	10.440	10.500	10.220	10.260	9.981	2,379,003
2026-04-28	10.450	10.620	10.450	10.500	10.215	1,027,688
2026-04-27	10.620	10.705	10.590	10.650	10.361	779,639
2026-04-24	10.800	10.870	10.485	10.600	10.312	2,179,767
2026-04-23	11.100	11.240	10.620	10.740	10.448	2,804,064
2026-04-22	11.370	11.460	11.150	11.190	10.886	1,987,846
2026-04-21	11.690	11.780	11.400	11.570	11.256	1,650,182
2026-04-20	11.880	11.990	11.710	11.830	11.509	1,275,416
2026-04-17	11.660	11.900	11.660	11.820	11.499	1,413,559
2026-04-16	11.660	11.900	11.650	11.900	11.577	1,306,914
2026-04-15	11.700	11.700	11.375	11.540	11.226	1,011,249
2026-04-14	11.500	11.570	11.210	11.280	10.974	1,414,726
2026-04-13	11.220	11.500	11.100	11.300	10.993	1,083,096
2026-04-10	11.400	11.490	11.310	11.400	11.090	844,200
2026-04-09	11.680	11.700	11.400	11.420	11.110	1,330,802
2026-04-08	11.650	12.200	11.650	11.900	11.577	2,755,154
2026-04-07	11.120	11.470	11.060	11.090	10.789	1,148,327
2026-04-02	11.010	11.230	10.740	10.740	10.448	1,647,618
2026-04-01	10.960	11.190	10.950	11.170	10.867	1,598,533
2026-03-31	10.550	10.800	10.450	10.660	10.370	1,941,079
2026-03-30	10.890	10.960	10.430	10.490	10.205	1,954,167
2026-03-27	10.990	11.070	10.900	10.970	10.672	1,468,343
2026-03-26	11.330	11.400	11.090	11.140	10.837	1,411,287
2026-03-25	11.210	11.610	11.210	11.460	11.149	1,398,791
2026-03-24	11.580	11.580	11.030	11.120	10.701	1,590,509
2026-03-23	11.300	11.370	11.250	11.300	10.874	994,083
2026-03-20	11.540	11.660	11.430	11.470	11.038	1,330,891
2026-03-19	11.700	11.730	11.500	11.540	11.105	1,080,809
2026-03-18	11.470	11.895	11.470	11.830	11.384	959,456
2026-03-17	11.300	11.480	11.280	11.470	11.038	994,659
2026-03-16	11.300	11.460	11.220	11.260	10.836	1,372,467
2026-03-13	11.410	11.500	11.250	11.320	10.894	2,176,021
2026-03-12	11.780	11.880	11.420	11.610	11.173	2,648,963
2026-03-11	12.050	12.100	11.760	11.940	11.490	1,521,189
2026-03-10	12.200	12.200	11.950	11.990	11.538	1,097,841
2026-03-09	11.800	11.910	11.640	11.900	11.452	2,081,154
2026-03-06	12.130	12.290	12.050	12.170	11.712	1,830,529
2026-03-05	12.070	12.310	12.010	12.150	11.692	1,794,354
2026-03-04	11.910	12.070	11.760	11.820	11.375	2,108,490
2026-03-03	12.080	12.210	11.800	11.950	11.500	3,599,847
2026-03-02	11.900	12.520	11.590	12.170	11.712	3,426,599
2026-02-27	12.800	12.950	12.600	12.900	12.414	2,800,187
2026-02-26	12.930	12.950	12.550	12.690	12.212	3,078,370
2026-02-25	13.920	13.920	12.750	12.850	12.366	3,548,400
2026-02-24	13.410	13.500	13.150	13.280	12.780	2,571,198
2026-02-23	14.010	14.040	13.705	13.740	13.222	1,246,752
2026-02-20	14.020	14.150	13.960	14.010	13.482	840,480
2026-02-19	14.000	14.280	13.900	14.140	13.607	1,044,290
2026-02-18	13.950	14.045	13.780	13.860	13.338	1,018,543
2026-02-17	14.110	14.160	13.870	13.890	13.367	749,228
2026-02-16	14.000	14.170	13.850	14.000	13.473	743,258
2026-02-13	14.000	14.310	13.910	14.050	13.521	1,278,228
2026-02-12	14.970	14.970	14.260	14.260	13.723	1,331,620
2026-02-11	14.800	14.970	14.750	14.970	14.406	547,575
2026-02-10	14.730	15.010	14.720	14.870	14.310	832,875
2026-02-09	14.500	14.800	14.400	14.660	14.108	1,940,561
2026-02-06	15.150	15.150	13.685	13.810	13.290	4,452,547
2026-02-05	15.530	15.640	15.250	15.390	14.810	1,205,204

← NewerPage 3 of 22 · 1,265 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.