FFI Holdings Limited (ASX:FFI)
Australia · Delayed Price · Currency is AUD 4.500
0.00 (0.00%)
May 11, 2026, 9:59 AM AEST
FFI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |