tiprankstipranks
F.F.I. Holdings Ltd. (AU:FFI)
ASX:FFI
Australian Market
FFI
F.F.I. Holdings Ltd.
RESEARCH TOOLSreports

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
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
Mar 12, 2026
5.00
5.00
5.00
5.00
4.90
+0.80%
4,825
5.23
Mar 11, 2026
4.97
4.97
4.96
4.96
4.86
+3.32%
3,488
4.02
Mar 10, 2026
4.80
4.80
4.80
4.80
4.70
+3.02%
870
1.02
Mar 09, 2026
4.66
4.66
4.66
4.66
4.57
+0.42%
1,095
1.31
Mar 06, 2026
4.65
4.65
4.64
4.64
4.55
-0.22%
2
<0.01
Mar 05, 2026
4.65
4.65
4.65
4.65
4.56
0.00%
8
<0.01
Mar 04, 2026
4.65
4.65
4.63
4.65
4.56
0.00%
0
0.00
Mar 03, 2026
4.65
4.65
4.65
4.65
4.56
+0.89%
400
0.48
Mar 02, 2026
4.62
4.62
4.61
4.61
4.52
-3.77%
525
0.63
Feb 27, 2026
4.79
4.80
4.60
4.79
4.69
0.00%
0
0.00
Feb 26, 2026
4.79
4.80
4.60
4.79
4.69
0.00%
0
0.00
Feb 25, 2026
4.79
4.79
4.79
4.79
4.69
-0.61%
145
0.18
Feb 24, 2026
4.82
4.82
4.60
4.82
4.72
0.00%
0
0.00
Feb 23, 2026
4.80
4.82
4.80
4.82
4.72
+6.88%
433
0.48
Feb 20, 2026
4.51
4.51
4.51
4.51
4.42
0.00%
1,000
1.13
Feb 19, 2026
4.51
4.80
4.50
4.51
4.42
0.00%
0
0.00
Feb 18, 2026
4.37
4.51
4.36
4.51
4.42
+3.44%
17,014
27.72
Feb 17, 2026
4.36
4.36
4.36
4.36
4.27
-2.91%
125
0.20
Feb 16, 2026
4.49
4.49
4.49
4.49
4.40
-0.23%
30
0.05
Feb 13, 2026
4.50
4.50
4.50
4.50
4.41
0.00%
940
1.42
Feb 12, 2026
4.50
4.50
4.50
4.50
4.41
0.00%
136
0.21
Feb 11, 2026
4.50
4.90
4.50
4.50
4.41
0.00%
0
0.00
Feb 10, 2026
4.50
4.50
4.50
4.50
4.41
-0.20%
1,140
1.62
Feb 09, 2026
4.50
4.51
4.50
4.51
4.42
+0.20%
67
0.09
Feb 06, 2026
4.50
4.90
4.50
4.50
4.41
0.00%
0
0.00
Feb 05, 2026
4.51
4.51
4.50
4.50
4.41
-0.43%
1,574
1.86
Feb 04, 2026
4.90
4.90
4.51
4.52
4.43
-7.77%
610
0.73
Feb 03, 2026
4.90
4.90
4.90
4.90
4.80
0.00%
5
<0.01
Feb 02, 2026
4.90
4.90
4.90
4.90
4.80
0.00%
233
0.27
Jan 30, 2026
4.90
4.90
4.50
4.90
4.80
0.00%
0
0.00
Rows:
50