Flight Centre Travel Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	17.710	17.780	17.540	17.720	16.530	841,751
2025-02-20	17.690	17.790	17.450	17.730	16.540	795,401
2025-02-19	17.600	17.980	17.440	17.870	16.670	1,009,624
2025-02-18	17.400	17.460	17.270	17.280	16.120	587,299
2025-02-17	17.450	17.500	17.225	17.420	16.250	818,329
2025-02-14	17.820	17.890	17.470	17.470	16.297	836,103
2025-02-13	17.700	17.890	17.560	17.820	16.623	770,201
2025-02-12	17.940	17.970	17.460	17.660	16.474	766,194
2025-02-11	18.100	18.140	17.860	17.910	16.707	721,140
2025-02-10	17.910	18.100	17.840	18.020	16.810	874,304
2025-02-07	17.690	17.950	17.650	17.920	16.717	596,770
2025-02-06	17.700	17.720	17.490	17.700	16.512	756,497
2025-02-05	17.590	17.720	17.480	17.640	16.456	707,113
2025-02-04	17.600	17.670	17.425	17.570	16.390	608,573
2025-02-03	17.460	17.570	17.210	17.390	16.222	845,725
2025-01-31	17.790	17.940	17.710	17.870	16.670	735,311
2025-01-30	17.800	17.860	17.670	17.800	16.605	929,464
2025-01-29	17.530	17.860	17.520	17.820	16.623	1,073,656
2025-01-28	16.960	17.640	16.910	17.570	16.390	1,476,948
2025-01-24	16.630	16.930	16.620	16.850	15.719	761,305
2025-01-23	16.700	16.830	16.530	16.600	15.485	559,593
2025-01-22	16.700	16.900	16.660	16.700	15.579	510,847
2025-01-21	16.370	16.695	16.370	16.670	15.551	761,195
2025-01-20	16.420	16.530	16.310	16.350	15.252	350,759
2025-01-17	16.290	16.470	16.260	16.440	15.336	855,262
2025-01-16	16.350	16.460	16.210	16.220	15.131	844,106
2025-01-15	16.140	16.300	16.060	16.170	15.084	562,990
2025-01-14	16.100	16.220	16.040	16.200	15.112	873,630
2025-01-13	16.000	16.440	15.860	16.110	15.028	1,125,854
2025-01-10	16.160	16.240	16.010	16.040	14.963	390,115
2025-01-09	16.440	16.440	16.050	16.100	15.019	966,515
2025-01-08	16.330	16.490	16.210	16.490	15.383	613,336
2025-01-07	16.370	16.520	16.300	16.390	15.289	487,032
2025-01-06	16.610	16.700	16.250	16.290	15.196	542,250
2025-01-03	16.570	16.680	16.560	16.630	15.513	325,608
2025-01-02	16.700	16.740	16.520	16.670	15.551	236,421
2024-12-31	16.600	16.770	16.560	16.680	15.560	255,236
2024-12-30	16.700	16.710	16.515	16.710	15.588	192,556
2024-12-27	16.480	16.760	16.440	16.720	15.597	425,299
2024-12-24	16.440	16.540	16.410	16.450	15.345	208,964
2024-12-23	16.240	16.490	16.240	16.490	15.383	415,627
2024-12-20	16.420	16.420	16.110	16.240	15.150	1,278,342
2024-12-19	16.500	16.605	16.215	16.300	15.206	1,050,350
2024-12-18	16.550	16.830	16.350	16.520	15.411	852,196
2024-12-17	16.300	16.760	16.300	16.650	15.532	869,532
2024-12-16	16.450	16.630	16.380	16.470	15.364	1,384,920
2024-12-13	16.100	16.410	16.010	16.360	15.262	1,205,422
2024-12-12	16.230	16.450	16.150	16.150	15.066	1,130,926
2024-12-11	16.450	16.530	16.230	16.230	15.140	1,325,112
2024-12-10	16.670	16.670	16.400	16.400	15.299	1,272,419
2024-12-09	16.700	16.820	16.570	16.690	15.569	975,964
2024-12-06	16.720	16.960	16.580	16.920	15.784	914,255
2024-12-05	17.050	17.110	16.850	16.870	15.737	946,649
2024-12-04	17.060	17.160	16.980	17.000	15.859	1,044,344
2024-12-03	17.430	17.500	17.060	17.060	15.914	1,377,832
2024-12-02	17.530	17.600	17.270	17.330	16.166	719,238
2024-11-29	17.480	17.620	17.310	17.510	16.334	723,808
2024-11-28	17.130	17.590	17.120	17.390	16.222	1,322,471
2024-11-27	17.030	17.450	16.940	17.130	15.980	2,156,241
2024-11-26	17.040	17.050	16.670	16.700	15.579	803,854

← NewerPage 8 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.