F.F.I. Holdings Ltd. FFI
ASX · Australia · Consumer Non-Durables
AUD 4.800.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4.80 | +1.27% | AUD 4.80 | AUD 4.80 | AUD 4.80 | 208 |
| 2026-09-30 | AUD 4.74 | 0.00% | AUD 4.74 | AUD 4.74 | AUD 4.74 | 0 |
| 2026-09-29 | AUD 4.74 | 0.00% | AUD 4.74 | AUD 4.74 | AUD 4.74 | 550 |
| 2026-09-28 | AUD 4.74 | 0.00% | AUD 4.74 | AUD 4.74 | AUD 4.74 | 0 |
| 2026-09-25 | AUD 4.74 | +4.18% | AUD 4.69 | AUD 4.74 | AUD 4.69 | 740 |
| 2026-09-24 | AUD 4.55 | +1.11% | AUD 4.65 | AUD 4.65 | AUD 4.55 | 238 |
| 2026-09-23 | AUD 4.50 | 0.00% | AUD 4.50 | AUD 4.50 | AUD 4.50 | 0 |
| 2026-09-22 | AUD 4.50 | -2.17% | AUD 4.40 | AUD 4.50 | AUD 4.33 | 1.02K |
| 2026-09-21 | AUD 4.60 | +4.55% | AUD 4.59 | AUD 4.60 | AUD 4.59 | 162 |
| 2026-09-18 | AUD 4.40 | -3.08% | AUD 4.69 | AUD 4.70 | AUD 4.40 | 1.19K |
| 2026-09-17 | AUD 4.54 | +5.09% | AUD 4.70 | AUD 4.70 | AUD 4.54 | 447 |
| 2026-09-16 | AUD 4.32 | -9.05% | AUD 4.63 | AUD 4.63 | AUD 4.32 | 9.57K |
| 2026-09-15 | AUD 4.75 | 0.00% | AUD 4.75 | AUD 4.75 | AUD 4.75 | 0 |
| 2026-09-14 | AUD 4.75 | +1.06% | AUD 4.70 | AUD 4.75 | AUD 4.70 | 161 |
| 2026-09-11 | AUD 4.70 | 0.00% | AUD 4.70 | AUD 4.70 | AUD 4.70 | 0 |
| 2026-09-10 | AUD 4.70 | 0.00% | AUD 4.70 | AUD 4.70 | AUD 4.70 | 0 |
| 2026-09-09 | AUD 4.70 | -3.69% | AUD 4.70 | AUD 4.70 | AUD 4.70 | 590 |
| 2026-09-08 | AUD 4.88 | 0.00% | AUD 4.88 | AUD 4.88 | AUD 4.88 | 0 |
| 2026-09-07 | AUD 4.88 | 0.00% | AUD 4.62 | AUD 4.89 | AUD 4.62 | 2.42K |
| 2026-09-04 | AUD 4.88 | -0.41% | AUD 4.89 | AUD 4.89 | AUD 4.88 | 10 |
| 2026-09-03 | AUD 4.90 | 0.00% | AUD 4.90 | AUD 4.90 | AUD 4.90 | 0 |
| 2026-09-02 | AUD 4.90 | 0.00% | AUD 4.90 | AUD 4.90 | AUD 4.90 | 0 |
| 2026-09-01 | AUD 4.90 | 0.00% | AUD 4.90 | AUD 4.90 | AUD 4.90 | 0 |
| 2026-08-31 | AUD 4.90 | 0.00% | AUD 4.90 | AUD 4.90 | AUD 4.90 | 0 |
| 2026-08-28 | AUD 4.90 | +1.03% | AUD 4.85 | AUD 4.90 | AUD 4.85 | 887 |
| 2026-08-27 | AUD 4.85 | -2.02% | AUD 4.85 | AUD 4.85 | AUD 4.85 | 9.95K |
| 2026-08-26 | AUD 4.95 | 0.00% | AUD 4.95 | AUD 4.95 | AUD 4.95 | 0 |
| 2026-08-25 | AUD 4.95 | 0.00% | AUD 4.95 | AUD 4.95 | AUD 4.95 | 0 |
| 2026-08-24 | AUD 4.95 | 0.00% | AUD 4.95 | AUD 4.95 | AUD 4.95 | 284 |
| 2026-08-21 | AUD 4.95 | +8.55% | AUD 4.75 | AUD 4.95 | AUD 4.75 | 1.02K |
| 2026-08-20 | AUD 4.56 | 0.00% | AUD 4.56 | AUD 4.56 | AUD 4.56 | 0 |
| 2026-08-19 | AUD 4.56 | +0.22% | AUD 4.60 | AUD 4.60 | AUD 4.56 | 135 |
| 2026-08-18 | AUD 4.55 | 0.00% | AUD 4.55 | AUD 4.55 | AUD 4.55 | 0 |
| 2026-08-17 | AUD 4.55 | +4.12% | AUD 4.43 | AUD 4.55 | AUD 4.43 | 2.99K |
| 2026-08-14 | AUD 4.37 | 0.00% | AUD 4.37 | AUD 4.37 | AUD 4.37 | 0 |
| 2026-08-13 | AUD 4.37 | +2.10% | AUD 4.29 | AUD 4.37 | AUD 4.25 | 3.23K |
| 2026-08-12 | AUD 4.28 | 0.00% | AUD 4.28 | AUD 4.28 | AUD 4.28 | 0 |
| 2026-08-11 | AUD 4.28 | 0.00% | AUD 4.28 | AUD 4.28 | AUD 4.28 | 0 |
| 2026-08-10 | AUD 4.28 | 0.00% | AUD 4.28 | AUD 4.28 | AUD 4.28 | 0 |
| 2026-08-07 | AUD 4.28 | 0.00% | AUD 4.28 | AUD 4.28 | AUD 4.28 | 0 |
| 2026-08-06 | AUD 4.28 | +0.47% | AUD 4.28 | AUD 4.28 | AUD 4.28 | 190 |
| 2026-08-05 | AUD 4.26 | 0.00% | AUD 4.26 | AUD 4.26 | AUD 4.26 | 0 |
| 2026-08-04 | AUD 4.26 | 0.00% | AUD 4.26 | AUD 4.26 | AUD 4.26 | 0 |
| 2026-08-03 | AUD 4.26 | 0.00% | AUD 4.26 | AUD 4.26 | AUD 4.26 | 0 |
| 2026-07-31 | AUD 4.26 | 0.00% | AUD 4.26 | AUD 4.26 | AUD 4.26 | 0 |
| 2026-07-30 | AUD 4.26 | -4.48% | AUD 4.46 | AUD 4.46 | AUD 4.26 | 207 |
| 2026-07-29 | AUD 4.46 | 0.00% | AUD 4.46 | AUD 4.46 | AUD 4.46 | 0 |
| 2026-07-28 | AUD 4.46 | 0.00% | AUD 4.46 | AUD 4.46 | AUD 4.46 | 13 |
| 2026-07-27 | AUD 4.46 | 0.00% | AUD 4.46 | AUD 4.46 | AUD 4.46 | 0 |
| 2026-07-24 | AUD 4.46 | 0.00% | AUD 4.46 | AUD 4.46 | AUD 4.46 | 0 |
| 2026-07-23 | AUD 4.46 | 0.00% | AUD 4.46 | AUD 4.46 | AUD 4.46 | 0 |
| 2026-07-22 | AUD 4.46 | +6.70% | AUD 4.43 | AUD 4.46 | AUD 4.43 | 1.86K |
| 2026-07-21 | AUD 4.18 | -4.57% | AUD 4.40 | AUD 4.47 | AUD 4.18 | 1.95K |
| 2026-07-20 | AUD 4.38 | +1.62% | AUD 4.38 | AUD 4.38 | AUD 4.38 | 5 |
| 2026-07-17 | AUD 4.31 | 0.00% | AUD 4.31 | AUD 4.31 | AUD 4.31 | 0 |
| 2026-07-16 | AUD 4.31 | +1.41% | AUD 4.31 | AUD 4.31 | AUD 4.31 | 6 |
| 2026-07-15 | AUD 4.25 | 0.00% | AUD 4.25 | AUD 4.25 | AUD 4.25 | 119 |
| 2026-07-14 | AUD 4.25 | -3.19% | AUD 4.25 | AUD 4.25 | AUD 4.18 | 38.11K |
| 2026-07-13 | AUD 4.39 | +3.29% | AUD 4.40 | AUD 4.40 | AUD 4.39 | 200 |
| 2026-07-10 | AUD 4.25 | 0.00% | AUD 4.25 | AUD 4.25 | AUD 4.25 | 0 |
| 2026-07-09 | AUD 4.25 | 0.00% | AUD 4.25 | AUD 4.25 | AUD 4.25 | 0 |
| 2026-07-08 | AUD 4.25 | 0.00% | AUD 4.25 | AUD 4.25 | AUD 4.25 | 0 |
| 2026-07-07 | AUD 4.25 | 0.00% | AUD 4.25 | AUD 4.25 | AUD 4.25 | 0 |
| 2026-07-06 | AUD 4.25 | 0.00% | AUD 4.25 | AUD 4.25 | AUD 4.25 | 0 |
| 2026-07-03 | AUD 4.25 | +1.19% | AUD 4.25 | AUD 4.25 | AUD 4.25 | 129 |
| 2026-07-02 | AUD 4.20 | 0.00% | AUD 4.20 | AUD 4.20 | AUD 4.20 | 0 |
| 2026-07-01 | AUD 4.20 | +1.69% | AUD 4.20 | AUD 4.20 | AUD 4.20 | 1.08K |
| 2026-06-30 | AUD 4.13 | 0.00% | AUD 4.13 | AUD 4.13 | AUD 4.13 | 0 |
| 2026-06-29 | AUD 4.13 | 0.00% | AUD 4.13 | AUD 4.13 | AUD 4.13 | 0 |
| 2026-06-26 | AUD 4.13 | 0.00% | AUD 4.13 | AUD 4.13 | AUD 4.13 | 0 |
| 2026-06-25 | AUD 4.13 | -1.90% | AUD 4.13 | AUD 4.13 | AUD 4.13 | 1.23K |
| 2026-06-24 | AUD 4.21 | 0.00% | AUD 4.21 | AUD 4.21 | AUD 4.21 | 5.00K |
| 2026-06-23 | AUD 4.21 | -5.39% | AUD 4.21 | AUD 4.21 | AUD 4.21 | 120 |
| 2026-06-22 | AUD 4.45 | +1.14% | AUD 4.45 | AUD 4.45 | AUD 4.19 | 7.24K |
| 2026-06-19 | AUD 4.40 | 0.00% | AUD 4.40 | AUD 4.40 | AUD 4.40 | 204 |
| 2026-06-18 | AUD 4.40 | -2.22% | AUD 4.50 | AUD 4.50 | AUD 4.40 | 180 |
| 2026-06-17 | AUD 4.50 | 0.00% | AUD 4.50 | AUD 4.50 | AUD 4.50 | 0 |
| 2026-06-16 | AUD 4.50 | +2.27% | AUD 4.50 | AUD 4.50 | AUD 4.50 | 224 |
| 2026-06-15 | AUD 4.40 | -1.12% | AUD 4.45 | AUD 4.46 | AUD 4.40 | 19.36K |
| 2026-06-12 | AUD 4.45 | +2.30% | AUD 4.45 | AUD 4.50 | AUD 4.44 | 39.94K |
| 2026-06-11 | AUD 4.35 | 0.00% | AUD 4.35 | AUD 4.35 | AUD 4.35 | 0 |
| 2026-06-10 | AUD 4.35 | 0.00% | AUD 4.45 | AUD 4.45 | AUD 4.35 | 5.96K |
| 2026-06-09 | AUD 4.35 | +0.12% | AUD 4.40 | AUD 4.41 | AUD 4.35 | 6.76K |
| 2026-06-05 | AUD 4.34 | 0.00% | AUD 4.34 | AUD 4.34 | AUD 4.34 | 0 |
| 2026-06-04 | AUD 4.34 | -0.11% | AUD 4.35 | AUD 4.35 | AUD 4.30 | 1.99K |
| 2026-06-03 | AUD 4.35 | -1.14% | AUD 4.40 | AUD 4.40 | AUD 4.35 | 1.14K |
| 2026-06-02 | AUD 4.40 | 0.00% | AUD 4.40 | AUD 4.40 | AUD 4.40 | 0 |
| 2026-06-01 | AUD 4.40 | +1.15% | AUD 4.40 | AUD 4.40 | AUD 4.40 | 300 |
| 2026-05-29 | AUD 4.35 | 0.00% | AUD 4.35 | AUD 4.35 | AUD 4.35 | 617 |
| 2026-05-28 | AUD 4.35 | 0.00% | AUD 4.35 | AUD 4.35 | AUD 4.35 | 102 |