Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.170	13.310	13.090	13.280	12.482	1,126,688
2025-08-14	12.900	13.150	12.880	13.150	12.360	971,921
2025-08-13	12.860	12.900	12.760	12.890	12.115	594,309
2025-08-12	12.700	12.835	12.655	12.740	11.974	699,052
2025-08-11	12.740	12.780	12.615	12.750	11.984	822,233
2025-08-08	12.670	12.870	12.620	12.800	12.031	904,576
2025-08-07	12.400	12.770	12.395	12.740	11.974	1,415,032
2025-08-06	12.400	12.530	12.330	12.360	11.617	1,250,688
2025-08-05	12.400	12.620	12.300	12.400	11.655	1,807,908
2025-08-04	12.190	12.305	12.130	12.220	11.486	1,094,109
2025-08-01	11.950	12.390	11.950	12.320	11.580	2,082,081
2025-07-31	12.200	12.230	11.660	11.940	11.222	5,701,636
2025-07-30	12.830	13.040	12.760	12.880	12.106	1,059,590
2025-07-29	13.180	13.180	12.690	12.740	11.974	1,562,449
2025-07-28	13.210	13.370	13.110	13.220	12.425	887,369
2025-07-25	13.290	13.330	13.150	13.150	12.360	546,079
2025-07-24	13.380	13.430	13.260	13.290	12.491	715,878
2025-07-23	13.050	13.360	13.040	13.340	12.538	924,170
2025-07-22	12.820	13.050	12.820	13.000	12.219	940,069
2025-07-21	13.320	13.320	12.950	12.980	12.200	864,951
2025-07-18	13.250	13.440	13.235	13.380	12.576	645,007
2025-07-17	13.400	13.435	13.120	13.180	12.388	902,399
2025-07-16	13.190	13.480	13.150	13.350	12.548	656,981
2025-07-15	13.350	13.430	13.290	13.340	12.538	380,829
2025-07-14	13.300	13.340	13.200	13.300	12.501	444,064
2025-07-11	13.350	13.500	13.210	13.300	12.501	744,026
2025-07-10	13.410	13.480	13.180	13.280	12.482	523,419
2025-07-09	13.270	13.440	13.250	13.330	12.529	720,644
2025-07-08	13.300	13.330	13.090	13.270	12.472	679,266
2025-07-07	13.160	13.390	13.070	13.350	12.548	766,647
2025-07-04	12.930	13.195	12.930	13.160	12.369	743,394
2025-07-03	12.830	12.940	12.710	12.930	12.153	502,606
2025-07-02	12.950	13.060	12.820	12.840	12.068	800,207
2025-07-01	12.590	12.970	12.540	12.860	12.087	1,185,220
2025-06-30	12.350	12.570	12.200	12.480	11.730	1,930,292
2025-06-27	12.760	12.890	12.240	12.240	11.504	1,299,501
2025-06-26	12.630	12.790	12.490	12.750	11.984	900,148
2025-06-25	12.500	12.680	12.330	12.650	11.890	1,425,367
2025-06-24	12.450	12.560	12.290	12.520	11.768	1,501,801
2025-06-23	12.280	12.300	12.030	12.120	11.392	953,049
2025-06-20	12.310	12.430	12.200	12.380	11.636	2,790,862
2025-06-19	12.620	12.670	12.200	12.260	11.523	1,554,281
2025-06-18	12.510	12.700	12.510	12.630	11.871	1,053,959
2025-06-17	12.750	12.770	12.440	12.550	11.796	1,179,728
2025-06-16	12.430	12.725	12.430	12.580	11.824	1,242,139
2025-06-13	13.100	13.130	12.400	12.430	11.683	2,416,954
2025-06-12	13.300	13.415	13.100	13.100	12.313	1,206,873
2025-06-11	13.260	13.535	13.240	13.300	12.501	1,098,566
2025-06-10	13.180	13.320	13.030	13.280	12.482	1,210,287
2025-06-06	13.130	13.310	13.030	13.170	12.378	816,497
2025-06-05	13.150	13.220	13.020	13.130	12.341	860,910
2025-06-04	12.850	13.180	12.730	13.130	12.341	1,475,791
2025-06-03	13.100	13.140	12.770	12.890	12.115	1,459,094
2025-06-02	13.230	13.250	13.050	13.120	12.331	776,673
2025-05-30	13.340	13.380	13.225	13.290	12.491	1,363,178
2025-05-29	13.400	13.490	13.295	13.360	12.557	643,167
2025-05-28	13.280	13.540	13.230	13.390	12.585	1,133,321
2025-05-27	13.230	13.300	13.070	13.190	12.397	706,084
2025-05-26	13.040	13.240	13.030	13.180	12.388	492,443
2025-05-23	13.140	13.250	13.030	13.090	12.303	809,280

← NewerPage 6 of 22 · 1,269 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.