Want to see AU:FFI full AI Analyst Report?
F.F.I. Holdings Ltd. (FFI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.85 | 4.89 | 4.85 | 4.88 | 4.88 | +6.09% | 12,571 | 12.40 |
| Oct 29, 2026 | 4.60 | 4.85 | 4.54 | 4.60 | 4.60 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -3.16% | 412 | 0.41 |
| Oct 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.86% | 100 | 0.10 |
| Oct 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | +0.00% | 79 | 0.08 |
| Oct 23, 2026 | 4.79 | 4.89 | 4.79 | 4.89 | 4.89 | +3.38% | 1,231 | 1.25 |
| Oct 22, 2026 | 4.73 | 4.84 | 4.73 | 4.73 | 4.73 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 4.73 | 4.94 | 4.73 | 4.73 | 4.73 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | +0.00% | 400 | 0.41 |
| Oct 19, 2026 | 4.95 | 4.95 | 4.70 | 4.73 | 4.73 | -1.77% | 2,634 | 2.72 |
| Oct 16, 2026 | 4.93 | 4.94 | 4.56 | 4.94 | 4.82 | +2.93% | 3,813 | 4.06 |
| Oct 15, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.68 | -2.05% | 11,149 | 14.60 |
| Oct 14, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.78 | -0.81% | 851 | 1.13 |
| Oct 13, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.82 | +2.93% | 2,373 | 3.33 |
| Oct 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | +0.00% | 225 | 0.32 |
| Oct 09, 2026 | 4.80 | 4.80 | 4.55 | 4.80 | 4.68 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 4.74 | 4.80 | 4.68 | 4.80 | 4.68 | +2.57% | 4,313 | 3.45 |
| Oct 07, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.56 | -2.50% | 80 | 0.06 |
| Oct 06, 2026 | 4.80 | 4.80 | 4.68 | 4.80 | 4.68 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 4.80 | 4.80 | 4.68 | 4.80 | 4.68 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | +0.00% | 221 | 0.18 |
| Oct 01, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | +1.26% | 208 | 0.17 |
| Sep 30, 2026 | 4.74 | 4.80 | 4.55 | 4.74 | 4.62 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | +0.00% | 550 | 0.45 |
| Sep 28, 2026 | 4.74 | 4.74 | 4.55 | 4.74 | 4.62 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.69 | 4.74 | 4.69 | 4.74 | 4.62 | +4.19% | 740 | 0.60 |
| Sep 24, 2026 | 4.65 | 4.65 | 4.55 | 4.55 | 4.43 | +1.09% | 238 | 0.19 |
| Sep 23, 2026 | 4.50 | 4.69 | 4.50 | 4.50 | 4.39 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 4.40 | 4.50 | 4.33 | 4.50 | 4.39 | -2.16% | 1,023 | 0.82 |
| Sep 21, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.48 | +4.55% | 162 | 0.12 |
| Sep 18, 2026 | 4.69 | 4.70 | 4.40 | 4.40 | 4.29 | -3.10% | 1,192 | 0.92 |
| Sep 17, 2026 | 4.70 | 4.70 | 4.54 | 4.54 | 4.43 | +5.11% | 447 | 0.32 |
| Sep 16, 2026 | 4.63 | 4.63 | 4.32 | 4.32 | 4.21 | -9.05% | 9,566 | 7.60 |
| Sep 15, 2026 | 4.75 | 4.84 | 4.63 | 4.75 | 4.63 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.63 | +1.05% | 161 | 0.13 |
| Sep 11, 2026 | 4.70 | 4.84 | 4.52 | 4.70 | 4.58 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 4.70 | 4.80 | 4.52 | 4.70 | 4.58 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.58 | -3.68% | 590 | 0.27 |
| Sep 08, 2026 | 4.88 | 4.89 | 4.65 | 4.88 | 4.76 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 4.62 | 4.89 | 4.62 | 4.88 | 4.76 | +0.00% | 2,419 | 1.07 |
| Sep 04, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.76 | -0.42% | 10 | 0.00 |
| Sep 03, 2026 | 4.90 | 4.90 | 4.61 | 4.90 | 4.78 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 4.90 | 4.90 | 4.52 | 4.90 | 4.78 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 4.90 | 4.90 | 4.52 | 4.90 | 4.78 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 4.90 | 4.90 | 4.52 | 4.90 | 4.78 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.78 | +1.04% | 887 | 0.37 |
| Aug 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | -2.01% | 9,948 | 4.44 |
| Aug 26, 2026 | 4.95 | 4.95 | 4.65 | 4.95 | 4.82 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 4.95 | 4.95 | 4.60 | 4.95 | 4.82 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.82 | +0.00% | 284 | 0.12 |