tiprankstipranks
F.F.I. Holdings Ltd. (AU:FFI)
ASX:FFI
Australian Market
FFI
F.F.I. Holdings Ltd.
RESEARCH TOOLSreports
Want to see AU:FFI full AI Analyst Report?

F.F.I. Holdings Ltd. (FFI) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
4.50
4.50
4.20
4.50
4.50
0.00%
0
0.00
May 20, 2026
4.50
4.50
4.50
4.50
4.50
-0.22%
82,453
66.24
May 19, 2026
4.51
4.51
4.51
4.51
4.51
+0.22%
1,001
0.81
May 18, 2026
4.50
4.65
4.50
4.50
4.50
0.00%
0
0.00
May 15, 2026
4.50
4.50
4.50
4.50
4.50
0.00%
50
0.03
May 14, 2026
4.50
4.65
4.15
4.50
4.50
0.00%
0
0.00
May 13, 2026
4.50
4.50
4.50
4.50
4.50
0.00%
3,905
2.69
May 12, 2026
4.50
4.65
4.50
4.50
4.50
0.00%
0
0.00
May 11, 2026
4.50
4.50
4.50
4.50
4.50
0.00%
1,000
0.69
May 08, 2026
4.50
4.50
4.50
4.50
4.50
0.00%
127
0.09
May 07, 2026
4.52
4.52
4.50
4.50
4.50
0.00%
4,669
3.38
May 06, 2026
4.61
4.61
4.37
4.50
4.50
-4.26%
3,341
2.51
May 05, 2026
4.65
4.70
4.65
4.70
4.70
+1.29%
11,970
10.28
May 04, 2026
4.70
4.70
4.64
4.64
4.64
-1.07%
816
0.70
May 01, 2026
4.69
4.69
4.69
4.69
4.69
+0.21%
9
<0.01
Apr 30, 2026
4.68
4.68
4.68
4.68
4.68
+1.30%
150
0.13
Apr 29, 2026
4.62
4.62
4.62
4.62
4.62
0.00%
200
0.17
Apr 28, 2026
4.62
4.75
4.61
4.62
4.62
0.00%
0
0.00
Apr 27, 2026
4.62
4.75
4.61
4.62
4.62
0.00%
0
0.00
Apr 24, 2026
4.69
4.69
4.62
4.62
4.62
-1.28%
736
0.59
Apr 23, 2026
4.68
4.75
4.68
4.68
4.68
0.00%
0
0.00
Apr 22, 2026
4.68
4.75
4.68
4.68
4.68
0.00%
0
0.00
Apr 21, 2026
4.68
4.75
4.68
4.68
4.68
0.00%
0
0.00
Apr 20, 2026
4.68
4.68
4.68
4.68
4.68
0.00%
2
<0.01
Apr 17, 2026
4.67
4.68
4.62
4.68
4.68
+0.43%
229
0.18
Apr 16, 2026
4.66
4.75
4.60
4.66
4.66
0.00%
0
0.00
Apr 15, 2026
4.66
4.66
4.66
4.66
4.66
-4.70%
131
0.09
Apr 14, 2026
4.89
4.89
4.65
4.89
4.89
0.00%
0
0.00
Apr 13, 2026
4.89
4.89
4.89
4.89
4.89
-0.20%
1
<0.01
Apr 10, 2026
4.90
4.90
4.65
4.90
4.90
0.00%
0
0.00
Apr 09, 2026
4.90
4.90
4.90
4.90
4.90
+2.53%
61
0.04
Apr 08, 2026
4.78
4.78
4.78
4.78
4.78
0.00%
0
0.00
Apr 07, 2026
4.78
4.90
4.78
4.78
4.78
0.00%
0
0.00
Apr 06, 2026
4.78
4.90
4.78
4.78
4.78
0.00%
0
0.00
Apr 03, 2026
4.78
4.90
4.78
4.78
4.78
0.00%
0
0.00
Apr 02, 2026
4.90
4.90
4.78
4.78
4.78
-2.47%
51
0.03
Apr 01, 2026
4.90
4.90
4.90
4.90
4.90
+5.38%
8,311
5.95
Mar 31, 2026
4.65
4.65
4.65
4.65
4.65
-4.91%
226
0.16
Mar 30, 2026
4.89
4.90
4.62
4.89
4.89
0.00%
0
0.00
Mar 27, 2026
4.87
4.89
4.87
4.89
4.89
+0.62%
554
0.40
Mar 26, 2026
4.86
4.90
4.75
4.86
4.86
0.00%
0
0.00
Mar 25, 2026
4.86
4.90
4.65
4.86
4.86
0.00%
0
0.00
Mar 24, 2026
4.86
4.90
4.65
4.86
4.86
0.00%
0
0.00
Mar 23, 2026
4.86
4.86
4.86
4.86
4.86
+0.21%
1
<0.01
Mar 20, 2026
4.95
4.95
4.85
4.85
4.85
-2.02%
4,001
3.01
Mar 19, 2026
4.85
4.95
4.85
4.95
4.95
+2.06%
4,116
3.25
Mar 18, 2026
4.96
4.96
4.85
4.85
4.85
-2.02%
743
0.58
Mar 17, 2026
4.96
4.96
4.95
4.95
4.95
0.00%
2,523
2.01
Mar 16, 2026
4.95
5.49
4.95
4.95
4.95
+2.06%
0
0.00
Mar 13, 2026
5.00
5.00
4.95
4.95
4.85
-0.98%
16,702
16.83
Rows:
50