FFI Holdings Limited (ASX:FFI)
Australia · Delayed Price · Currency is AUD 4.890
+0.030 (0.62%)
At close: Mar 27, 2026
FFI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 0.62% | 554 |
| Mar 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | 1 |
| Mar 20, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -2.02% | 4,001 |
| Mar 19, 2026 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 2.06% | 4,116 |
| Mar 18, 2026 | 4.96 | 4.96 | 4.85 | 4.85 | 4.85 | -2.02% | 743 |
| Mar 17, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | - | 2,523 |
| Mar 13, 2026 | 5.00 | 5.00 | 4.95 | 4.95 | 4.85 | -1.00% | 16,702 |
| Mar 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 0.81% | 4,825 |
| Mar 11, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.86 | 3.33% | 3,488 |
| Mar 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | 3.00% | 870 |
| Mar 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | 0.43% | 1,095 |
| Mar 6, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.55 | -0.22% | 2 |
| Mar 5, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | - | 8 |
| Mar 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.56 | 0.87% | 400 |
| Mar 2, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.52 | -3.76% | 525 |
| Feb 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.69 | -0.62% | 145 |
| Feb 23, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.72 | 6.87% | 433 |
| Feb 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.42 | - | 1,000 |
| Feb 18, 2026 | 4.37 | 4.51 | 4.36 | 4.51 | 4.42 | 3.44% | 17,014 |
| Feb 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | -2.90% | 125 |
| Feb 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.40 | -0.22% | 30 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | - | 940 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | - | 136 |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -0.22% | 1,140 |
| Feb 9, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.42 | 0.22% | 67 |
| Feb 5, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.41 | -0.44% | 1,574 |
| Feb 4, 2026 | 4.90 | 4.90 | 4.51 | 4.52 | 4.43 | -7.76% | 610 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | - | 5 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | - | 233 |
| Jan 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | 1.24% | 101 |
| Jan 28, 2026 | 4.83 | 4.84 | 4.83 | 4.84 | 4.74 | 7.32% | 5,526 |
| Jan 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.42 | -6.63% | 27 |
| Jan 21, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.73 | - | 2,321 |
| Jan 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.73 | 6.15% | 1,617 |
| Jan 16, 2026 | 4.50 | 4.55 | 4.49 | 4.55 | 4.46 | 1.11% | 8,176 |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -1.10% | 481 |
| Jan 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.46 | 1.11% | 23 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | - | 150 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.41 | -4.26% | 4,832 |
| Jan 9, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.61 | - | 28 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | -2.69% | 115 |
| Jan 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.73 | - | 126 |
| Jan 5, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.73 | - | 621 |
| Jan 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.73 | - | 307 |
| Dec 29, 2025 | 4.81 | 4.83 | 4.81 | 4.83 | 4.73 | 0.63% | 480 |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | -0.21% | 155 |
| Dec 22, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.71 | 0.10% | 131 |
| Dec 19, 2025 | 4.82 | 4.82 | 4.79 | 4.81 | 4.71 | -0.31% | 1,102 |
| Dec 18, 2025 | 4.60 | 4.83 | 4.59 | 4.82 | 4.72 | 5.93% | 1,549 |
| Dec 15, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.46 | 0.44% | 450 |