FFI Holdings Limited (ASX:FFI)
Australia · Delayed Price · Currency is AUD 4.530
-0.270 (-5.63%)
Dec 9, 2025, 10:00 AM AEST
FFI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 444 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 727 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 653 |
| Oct 31, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.11% | 1 |
| Oct 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 451 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 13 |
| Oct 28, 2025 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -4.26% | 5,864 |
| Oct 27, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -1.47% | 650 |
| Oct 24, 2025 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | -1.45% | 1,113 |
| Oct 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 410 |
| Oct 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | 123 |
| Oct 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | 1.05% | 500 |
| Oct 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.63 | - | 384 |
| Oct 14, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.63 | - | 250 |
| Oct 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.63 | - | 1,855 |
| Oct 10, 2025 | 4.75 | 4.90 | 4.75 | 4.75 | 4.63 | 1.06% | 2,110 |
| Oct 9, 2025 | 4.61 | 4.70 | 4.61 | 4.70 | 4.58 | 0.86% | 8,076 |
| Oct 8, 2025 | 4.75 | 4.75 | 4.61 | 4.66 | 4.54 | 3.56% | 1,959 |
| Oct 7, 2025 | 4.55 | 4.75 | 4.50 | 4.50 | 4.38 | -0.22% | 4,036 |
| Oct 6, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.39 | -0.88% | 8,581 |
| Oct 3, 2025 | 4.55 | 4.55 | 4.40 | 4.55 | 4.43 | - | 5,911 |
| Oct 2, 2025 | 4.47 | 4.55 | 4.47 | 4.55 | 4.43 | 5.81% | 6,155 |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | - | 53 |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | - | 550 |
| Sep 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | - | 722 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | -1.15% | 100 |
| Sep 25, 2025 | 4.40 | 4.41 | 4.35 | 4.35 | 4.24 | 1.16% | 329 |
| Sep 23, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.19 | -3.37% | 7,173 |
| Sep 22, 2025 | 4.45 | 4.47 | 4.45 | 4.45 | 4.33 | 3.49% | 2,812 |
| Sep 17, 2025 | 4.49 | 4.49 | 4.30 | 4.30 | 4.19 | -2.05% | 350 |
| Sep 16, 2025 | 4.31 | 4.39 | 4.31 | 4.39 | 4.28 | 0.92% | 32 |
| Sep 15, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.24 | -3.12% | 115 |
| Sep 12, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.37 | 2.05% | 485 |
| Sep 11, 2025 | 4.41 | 4.49 | 4.40 | 4.40 | 4.29 | -2.22% | 6,012 |
| Sep 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - | 1,731 |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | -0.44% | 22,000 |
| Sep 5, 2025 | 4.53 | 4.53 | 4.52 | 4.52 | 4.40 | 2.73% | 215 |