FFI Holdings Limited (ASX:FFI)
Australia · Delayed Price · Currency is AUD 4.380
+0.070 (1.62%)
Jul 20, 2026, 3:31 PM AEST
FFI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.62% | 5 |
| Jul 16, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.41% | 6 |
| Jul 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 119 |
| Jul 14, 2026 | 4.25 | 4.25 | 4.18 | 4.25 | 4.25 | -3.19% | 38,107 |
| Jul 13, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 3.29% | 200 |
| Jul 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | 129 |
| Jul 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.69% | 1,078 |
| Jun 25, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | 1,232 |
| Jun 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 5,000 |
| Jun 23, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -5.39% | 120 |
| Jun 22, 2026 | 4.45 | 4.45 | 4.19 | 4.45 | 4.45 | 1.14% | 7,243 |
| Jun 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 204 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 180 |
| Jun 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 224 |
| Jun 15, 2026 | 4.45 | 4.46 | 4.40 | 4.40 | 4.40 | -1.12% | 19,358 |
| Jun 12, 2026 | 4.45 | 4.50 | 4.44 | 4.45 | 4.45 | 2.30% | 39,936 |
| Jun 10, 2026 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | - | 5,963 |
| Jun 9, 2026 | 4.40 | 4.41 | 4.35 | 4.35 | 4.35 | 0.12% | 6,761 |
| Jun 4, 2026 | 4.35 | 4.35 | 4.30 | 4.35 | 4.35 | -0.11% | 1,994 |
| Jun 3, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 1,136 |
| Jun 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 300 |
| May 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 617 |
| May 28, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 102 |
| May 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.46% | 4,418 |
| May 26, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -2.67% | 290 |
| May 25, 2026 | 4.25 | 4.49 | 4.25 | 4.49 | 4.49 | -0.22% | 53 |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | 82,453 |
| May 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 1,001 |
| May 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 50 |
| May 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3,905 |
| May 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,000 |
| May 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 127 |
| May 7, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 4,669 |
| May 6, 2026 | 4.61 | 4.61 | 4.37 | 4.50 | 4.50 | -4.26% | 3,341 |
| May 5, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.29% | 11,970 |
| May 4, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -1.07% | 816 |
| May 1, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | 9 |
| Apr 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | 150 |
| Apr 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 200 |
| Apr 24, 2026 | 4.69 | 4.69 | 4.62 | 4.62 | 4.62 | -1.28% | 736 |
| Apr 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 2 |
| Apr 17, 2026 | 4.67 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | 229 |
| Apr 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.70% | 131 |
| Apr 13, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | 1 |
| Apr 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | 61 |
| Apr 2, 2026 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | -2.45% | 51 |
| Apr 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 5.38% | 8,311 |
| Mar 31, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.91% | 226 |
| 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 |