FFI Holdings Limited (ASX:FFI)
Australia · Delayed Price · Currency is AUD 4.710
0.00 (0.00%)
Nov 10, 2026, 10:56 AM AEDT
FFI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.48% | 2,173 |
| Nov 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 104 |
| Nov 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 16 |
| Oct 30, 2026 | 4.85 | 4.89 | 4.85 | 4.88 | 4.88 | 6.09% | 12,571 |
| Oct 28, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -3.16% | 412 |
| Oct 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.86% | 100 |
| Oct 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 79 |
| Oct 23, 2026 | 4.79 | 4.89 | 4.79 | 4.89 | 4.89 | 3.38% | 1,231 |
| Oct 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 400 |
| Oct 19, 2026 | 4.95 | 4.95 | 4.70 | 4.73 | 4.73 | -1.77% | 2,634 |
| Oct 16, 2026 | 4.93 | 4.94 | 4.56 | 4.94 | 4.82 | 2.92% | 3,813 |
| Oct 15, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.68 | -2.04% | 11,149 |
| Oct 14, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.78 | -0.81% | 851 |
| Oct 13, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.82 | 2.92% | 2,373 |
| Oct 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | - | 225 |
| Oct 8, 2026 | 4.74 | 4.80 | 4.68 | 4.80 | 4.68 | 2.56% | 4,313 |
| Oct 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | -2.50% | 80 |
| Oct 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | - | 221 |
| Oct 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | 1.27% | 208 |
| Sep 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | - | 550 |
| Sep 25, 2026 | 4.69 | 4.74 | 4.69 | 4.74 | 4.62 | 4.18% | 740 |
| Sep 24, 2026 | 4.65 | 4.65 | 4.55 | 4.55 | 4.43 | 1.11% | 238 |
| Sep 22, 2026 | 4.40 | 4.50 | 4.33 | 4.50 | 4.39 | -2.17% | 1,023 |
| Sep 21, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.48 | 4.55% | 162 |
| Sep 18, 2026 | 4.69 | 4.70 | 4.40 | 4.40 | 4.29 | -3.08% | 1,192 |
| Sep 17, 2026 | 4.70 | 4.70 | 4.54 | 4.54 | 4.43 | 5.09% | 447 |
| Sep 16, 2026 | 4.63 | 4.63 | 4.32 | 4.32 | 4.21 | -9.05% | 9,566 |
| Sep 14, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.63 | 1.06% | 161 |
| Sep 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | -3.69% | 590 |
| Sep 7, 2026 | 4.62 | 4.89 | 4.62 | 4.88 | 4.76 | - | 2,419 |
| Sep 4, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.76 | -0.41% | 10 |
| Aug 28, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.78 | 1.03% | 887 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | -2.02% | 9,948 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.82 | - | 284 |
| Aug 21, 2026 | 4.75 | 4.95 | 4.75 | 4.95 | 4.82 | 8.55% | 1,020 |
| Aug 19, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.44 | 0.22% | 135 |
| Aug 17, 2026 | 4.43 | 4.55 | 4.43 | 4.55 | 4.43 | 4.12% | 2,988 |
| Aug 13, 2026 | 4.29 | 4.37 | 4.25 | 4.37 | 4.26 | 2.10% | 3,232 |
| Aug 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.17 | 0.47% | 190 |
| Jul 30, 2026 | 4.46 | 4.46 | 4.26 | 4.26 | 4.15 | -4.48% | 207 |
| Jul 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.35 | - | 13 |
| Jul 22, 2026 | 4.43 | 4.46 | 4.43 | 4.46 | 4.35 | 6.70% | 1,864 |
| Jul 21, 2026 | 4.40 | 4.47 | 4.18 | 4.18 | 4.07 | -4.57% | 1,952 |
| Jul 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | 1.62% | 5 |
| Jul 16, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.20 | 1.41% | 6 |
| Jul 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | - | 119 |
| Jul 14, 2026 | 4.25 | 4.25 | 4.18 | 4.25 | 4.14 | -3.19% | 38,107 |
| Jul 13, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.28 | 3.29% | 200 |
| Jul 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.14 | 1.19% | 129 |
| Jul 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.09 | 1.69% | 1,078 |