Ffi Holdings Limited Historical Data - FFI | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Ffi Holdings Limited (FFI)
Ffi Holdings Limited (FFI) Historical

Ffi Holdings Limited (FFI)

4.28

0.01

(0.23%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.32	-6.95652173913	4.6	4.6	4.27	128	4.6	DE
4	-0.33	-7.15835140998	4.61	4.7	4.27	1754	4.64364414	DE
12	-0.15	-3.38600451467	4.43	4.85	4.27	2646	4.62016774	DE
26	-0.66	-13.3603238866	4.94	5.25	4.1	2179	4.6601123	DE
52	0.52	13.829787234	3.76	5.3	3.4	2412	4.340171	DE
156	-1.92	-30.9677419355	6.2	8.5	3.4	3685	5.68403763	DE
260	0.08	1.90476190476	4.2	8.5	3.4	3546	5.56408565	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	4.28	0.01	0.23	4.2699999	4.28	4.2699999	540
1713852900	4.2699999	-0.33	-7.17	4.4	4.4	4.2699999	1524
1713766500	4.6	0	0.00	4.6	4.6	4.6	0
1713507300	4.6	0	0.00	4.6	4.6	4.6	0
1713420900	4.6	0	0.00	4.6	4.6	4.6	0
1713334500	4.6	0	0.00	4.6	4.6	4.6	0
1713248100	4.6	-0.05	-1.08	4.6	4.6	4.6	128
1713161700	4.65	-0.02	-0.43	4.7	4.7	4.65	2139
1712902500	4.67	0.02	0.43	4.67	4.67	4.67	1000
1712816100	4.65	0	0.00	4.65	4.65	4.65	800
1712729700	4.65	0	0.00	4.65	4.65	4.65	8083
1712643300	4.65	0	0.00	4.65	4.65	4.65	0
1712556900	4.65	-0.01	-0.21	4.65	4.65	4.65	3000
1712294100	4.66	0.01	0.22	4.65	4.66	4.65	1571
1712207700	4.65	0	0.00	4.65	4.65	4.65	0
1712121300	4.65	0	0.00	4.65	4.65	4.65	0
1712034900	4.65	0.04	0.87	4.65	4.65	4.65	295
1711602900	4.61	0	0.00	4.61	4.61	4.61	1
1711516500	4.61	0	0.00	4.61	4.61	4.61	1588
1711430100	4.61	0	0.00	4.61	4.61	4.61	1930
1711343700	4.61	0	0.00	4.61	4.61	4.61	0
1711084500	4.61	0	0.00	4.61	4.61	4.61	0
1710998100	4.61	0.01	0.22	4.61	4.61	4.61	112
1710911700	4.6	0	0.00	4.6	4.6	4.6	0
1710825300	4.6	0	0.00	4.6	4.6	4.6	0
1710738900	4.6	0	0.00	4.6	4.6	4.6	1400
1710479700	4.6	0	0.00	4.6	4.6	4.6	8727
1710393300	4.6	0	0.00	4.61	4.61	4.6	2
1710306900	4.6	0	0.00	4.6	4.6	4.6	12169
1710220500	4.6	-0.01	-0.22	4.6	4.6	4.6	1510
1710134100	4.61	0	0.00	4.61	4.61	4.61	0
1709874900	4.61	0.01	0.22	4.6	4.61	4.6	1244
1709788500	4.6	-0.01	-0.22	4.6	4.6	4.6	2670
1709702100	4.61	0	0.00	4.61	4.61	4.61	380
1709615700	4.61	0	0.00	4.61	4.61	4.61	0
1709529300	4.61	-0.14	-2.95	4.6	4.61	4.6	865
1709270100	4.75	0	0.00	4.75	4.75	4.75	0
1709183700	4.75	0	0.00	4.75	4.75	4.75	1
1709097300	4.75	-0.05	-1.04	4.75	4.75	4.75	50
1709010900	4.8	0	0.00	4.8	4.8	4.8	0
1708924500	4.8	0.01	0.21	4.8	4.8	4.8	1
1708665300	4.79	0	0.00	4.79	4.79	4.79	0
1708578900	4.79	0.19	4.13	4.79	4.79	4.79	1000
1708492500	4.6	-0.2	-4.17	4.85	4.85	4.6	2161
1708406100	4.8	0.28	6.19	4.6	4.8	4.6	11890
1708319700	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1708060500	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1707974100	4.5199999	0	0.00	4.53	4.53	4.5199999	4
1707887700	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1707801300	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1707714900	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	650
1707455700	4.5199999	-0.06	-1.31	4.5199999	4.5199999	4.5199999	700
1707369300	4.58	0	0.00	4.58	4.58	4.58	0
1707282900	4.58	0.01	0.22	4.58	4.58	4.58	801
1707196500	4.57	0.05	1.11	4.57	4.57	4.57	176
1707110100	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1706850900	4.5199999	-0.04	-0.88	4.5	4.53	4.5	5491
1706764500	4.5599999	0.01	0.22	4.85	4.85	4.5599999	3701
1706678100	4.55	0.42	10.17	4.43	4.55	4.35	16719
1706591700	4.13	0	0.00	4.13	4.13	4.13	0
1706505300	4.13	0	0.00	4.13	4.13	4.13	6140
1706159700	4.13	0.03	0.73	4.13	4.13	4.13	3495

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions