FFI Holdings Limited (ASX:FFI)
Australia · Delayed Price · Currency is AUD 4.650
0.00 (0.00%)
Mar 3, 2026, 10:00 AM AEST
FFI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.87% | 400 |
| Mar 2, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -3.76% | 525 |
| Feb 25, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.62% | 145 |
| Feb 23, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 6.87% | 433 |
| Feb 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1,000 |
| Feb 18, 2026 | 4.37 | 4.51 | 4.36 | 4.51 | 4.51 | 3.44% | 17,014 |
| Feb 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.90% | 125 |
| Feb 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 30 |
| Feb 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 940 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 136 |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | 1,140 |
| Feb 9, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.22% | 67 |
| Feb 5, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.44% | 1,574 |
| Feb 4, 2026 | 4.90 | 4.90 | 4.51 | 4.52 | 4.52 | -7.76% | 610 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 233 |
| Jan 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | 101 |
| Jan 28, 2026 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 7.32% | 5,526 |
| Jan 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -6.63% | 27 |
| Jan 21, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 2,321 |
| Jan 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 6.15% | 1,617 |
| Jan 16, 2026 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 1.11% | 8,176 |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 481 |
| Jan 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | 23 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 150 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 4,832 |
| Jan 9, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | - | 28 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.69% | 115 |
| Jan 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 126 |
| Jan 5, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 621 |
| Jan 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 307 |
| Dec 29, 2025 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | 0.63% | 480 |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | 155 |
| Dec 22, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | 0.10% | 131 |
| Dec 19, 2025 | 4.82 | 4.82 | 4.79 | 4.81 | 4.81 | -0.31% | 1,102 |
| Dec 18, 2025 | 4.60 | 4.83 | 4.59 | 4.82 | 4.82 | 5.93% | 1,549 |
| Dec 15, 2025 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | 0.44% | 450 |
| Dec 9, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | -5.62% | 369 |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 51 |
| Nov 27, 2025 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 2,701 |
| Nov 26, 2025 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 2.00% | 2,289 |
| Nov 24, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 2.27% | 82 |
| Nov 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.56% | 995 |
| Nov 18, 2025 | 4.52 | 4.52 | 4.30 | 4.30 | 4.30 | -4.44% | 3,084 |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 649 |
| Nov 13, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.44% | 3,309 |
| Nov 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 1,288 |
| Nov 11, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | 0.22% | 1,753 |
| Nov 10, 2025 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | - | 7,451 |
| Nov 7, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.05% | 156 |