Comparing Back to the side-by-side chart ↗
Firefly Metals Ltd (FFM.AU) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.40 | 1.42 | 1.35 | 1.41 | +3.69% | 7,087,372 |
| 2026-10-15 | 1.44 | 1.44 | 1.34 | 1.35 | -7.51% | 6,225,013 |
| 2026-10-14 | 1.50 | 1.52 | 1.47 | 1.47 | -3.93% | 4,979,646 |
| 2026-10-13 | 1.57 | 1.58 | 1.50 | 1.52 | -1.61% | 4,002,214 |
| 2026-10-12 | 1.60 | 1.61 | 1.54 | 1.55 | -2.21% | 6,925,556 |
| 2026-10-09 | 1.64 | 1.65 | 1.56 | 1.58 | -2.16% | 4,750,260 |
| 2026-10-08 | 1.59 | 1.66 | 1.56 | 1.62 | +0.62% | 5,742,408 |
| 2026-10-07 | 1.68 | 1.68 | 1.60 | 1.61 | -1.83% | 4,036,098 |
| 2026-10-06 | 1.65 | 1.67 | 1.64 | 1.64 | +0.00% | 2,091,064 |
| 2026-10-05 | 1.67 | 1.68 | 1.64 | 1.64 | -0.61% | 1,128,475 |
| 2026-10-02 | 1.66 | 1.67 | 1.62 | 1.65 | +1.54% | 1,949,978 |
| 2026-10-01 | 1.63 | 1.67 | 1.62 | 1.63 | -2.69% | 2,616,526 |
| 2026-09-30 | 1.64 | 1.69 | 1.64 | 1.67 | +1.21% | 4,020,749 |
| 2026-09-29 | 1.64 | 1.66 | 1.62 | 1.65 | +1.23% | 2,919,034 |
| 2026-09-28 | 1.71 | 1.72 | 1.63 | 1.63 | -5.23% | 4,635,873 |
| 2026-09-25 | 1.73 | 1.73 | 1.69 | 1.72 | -0.29% | 2,114,742 |
| 2026-09-24 | 1.73 | 1.74 | 1.69 | 1.73 | -4.17% | 3,124,434 |
| 2026-09-23 | 1.79 | 1.83 | 1.78 | 1.80 | +1.41% | 3,751,615 |
| 2026-09-22 | 1.70 | 1.79 | 1.70 | 1.77 | +5.65% | 4,524,462 |
| 2026-09-21 | 1.76 | 1.78 | 1.68 | 1.68 | -6.41% | 4,332,450 |
| 2026-09-18 | 1.74 | 1.79 | 1.74 | 1.79 | +4.06% | 4,825,574 |
| 2026-09-17 | 1.73 | 1.74 | 1.70 | 1.73 | +0.58% | 3,064,974 |
| 2026-09-16 | 1.71 | 1.73 | 1.66 | 1.72 | +1.48% | 4,880,357 |
| 2026-09-15 | 1.71 | 1.75 | 1.64 | 1.69 | -0.88% | 3,722,652 |
| 2026-09-14 | 1.72 | 1.72 | 1.68 | 1.71 | -1.73% | 3,330,321 |
| 2026-09-11 | 1.70 | 1.76 | 1.66 | 1.74 | -1.42% | 6,562,079 |
| 2026-09-10 | 1.86 | 1.87 | 1.75 | 1.76 | -7.12% | 7,318,126 |
| 2026-09-09 | 1.84 | 1.90 | 1.80 | 1.90 | +4.12% | 5,964,636 |
| 2026-09-08 | 1.80 | 1.84 | 1.76 | 1.82 | +1.96% | 4,208,426 |
| 2026-09-07 | 1.86 | 1.90 | 1.78 | 1.78 | -3.51% | 5,015,864 |
| 2026-09-04 | 1.81 | 1.85 | 1.76 | 1.85 | +4.82% | 4,505,722 |
| 2026-09-03 | 1.81 | 1.87 | 1.76 | 1.76 | +1.44% | 4,249,968 |
| 2026-09-02 | 1.81 | 1.81 | 1.72 | 1.74 | -7.69% | 6,521,748 |
| 2026-09-01 | 1.81 | 1.90 | 1.78 | 1.89 | +4.43% | 3,452,130 |
| 2026-08-31 | 1.82 | 1.84 | 1.78 | 1.80 | -5.25% | 4,960,354 |
| 2026-08-28 | 1.93 | 1.96 | 1.89 | 1.91 | -0.26% | 2,973,007 |
| 2026-08-27 | 1.89 | 1.96 | 1.82 | 1.91 | -0.52% | 4,891,301 |
| 2026-08-26 | 1.92 | 1.96 | 1.85 | 1.92 | +1.05% | 10,242,393 |
| 2026-08-25 | 1.90 | 1.90 | 1.90 | 1.90 | +0.00% | 0 |
| 2026-08-24 | 1.90 | 1.90 | 1.90 | 1.90 | +0.00% | 0 |
| 2026-08-21 | 1.86 | 1.93 | 1.82 | 1.90 | +1.33% | 1,945,218 |
| 2026-08-20 | 1.93 | 1.95 | 1.82 | 1.88 | +2.74% | 3,048,477 |
| 2026-08-19 | 1.82 | 1.91 | 1.80 | 1.82 | -2.93% | 2,894,984 |
| 2026-08-18 | 1.90 | 1.95 | 1.86 | 1.88 | -0.79% | 2,620,341 |
| 2026-08-17 | 1.90 | 1.97 | 1.87 | 1.90 | +1.88% | 2,690,575 |
| 2026-08-14 | 1.92 | 1.92 | 1.85 | 1.86 | -4.62% | 2,961,624 |
| 2026-08-13 | 1.99 | 2.02 | 1.94 | 1.95 | -2.01% | 2,454,375 |
| 2026-08-12 | 1.94 | 2.02 | 1.94 | 1.99 | -0.50% | 3,527,424 |
| 2026-08-11 | 1.90 | 2.06 | 1.88 | 2.00 | +4.99% | 2,756,663 |
| 2026-08-10 | 1.93 | 1.95 | 1.87 | 1.91 | +0.26% | 3,220,650 |
| 2026-08-07 | 1.86 | 1.94 | 1.84 | 1.90 | +1.60% | 2,037,337 |
| 2026-08-06 | 1.84 | 1.94 | 1.84 | 1.87 | +2.19% | 3,169,405 |
| 2026-08-05 | 1.74 | 1.83 | 1.74 | 1.83 | +7.96% | 2,291,491 |
| 2026-08-04 | 1.84 | 1.85 | 1.70 | 1.70 | -8.87% | 3,215,440 |
| 2026-08-03 | 1.76 | 1.88 | 1.74 | 1.86 | +6.29% | 2,603,470 |
| 2026-07-31 | 1.70 | 1.78 | 1.70 | 1.75 | +8.36% | 2,438,855 |
| 2026-07-30 | 1.71 | 1.73 | 1.61 | 1.61 | -3.87% | 3,306,297 |
| 2026-07-29 | 1.73 | 1.75 | 1.66 | 1.68 | -4.27% | 3,969,604 |
| 2026-07-28 | 1.72 | 1.77 | 1.71 | 1.75 | +0.00% | 2,409,493 |
| 2026-07-27 | 1.69 | 1.81 | 1.68 | 1.75 | +6.36% | 2,644,791 |
| 2026-07-24 | 1.74 | 1.75 | 1.65 | 1.65 | -7.30% | 2,301,436 |
| 2026-07-23 | 1.77 | 1.84 | 1.77 | 1.78 | +0.00% | 5,871,576 |
| 2026-07-22 | 1.73 | 1.83 | 1.73 | 1.78 | +6.91% | 3,005,585 |
| 2026-07-21 | 1.65 | 1.70 | 1.60 | 1.67 | +1.52% | 2,955,201 |
| 2026-07-20 | 1.67 | 1.68 | 1.63 | 1.64 | -0.91% | 1,959,301 |
| 2026-07-17 | 1.69 | 1.70 | 1.63 | 1.66 | -5.70% | 2,840,704 |
| 2026-07-16 | 1.83 | 1.84 | 1.75 | 1.75 | -4.62% | 2,698,872 |
| 2026-07-15 | 1.80 | 1.88 | 1.78 | 1.84 | +5.44% | 2,582,272 |
| 2026-07-14 | 1.71 | 1.76 | 1.67 | 1.75 | +1.45% | 3,395,233 |
| 2026-07-13 | 1.77 | 1.79 | 1.72 | 1.72 | -4.44% | 5,275,710 |
| 2026-07-10 | 1.78 | 1.81 | 1.76 | 1.80 | +3.45% | 1,459,069 |
| 2026-07-09 | 1.75 | 1.77 | 1.68 | 1.74 | -0.57% | 2,563,221 |
| 2026-07-08 | 1.80 | 1.80 | 1.72 | 1.75 | -3.58% | 4,275,238 |
| 2026-07-07 | 1.90 | 1.93 | 1.80 | 1.81 | -6.44% | 2,803,891 |
| 2026-07-06 | 1.93 | 1.97 | 1.91 | 1.94 | +1.04% | 3,070,802 |
| 2026-07-03 | 1.88 | 1.94 | 1.87 | 1.92 | +5.21% | 2,741,910 |
| 2026-07-02 | 1.85 | 1.87 | 1.75 | 1.82 | +2.82% | 5,244,762 |
| 2026-07-01 | 1.80 | 1.82 | 1.77 | 1.77 | +0.85% | 2,443,168 |
| 2026-06-30 | 1.75 | 1.77 | 1.73 | 1.76 | +0.00% | 2,402,924 |
| 2026-06-29 | 1.71 | 1.79 | 1.68 | 1.76 | +5.39% | 3,226,883 |
| 2026-06-26 | 1.78 | 1.78 | 1.65 | 1.67 | -4.02% | 4,193,342 |
| 2026-06-25 | 1.75 | 1.79 | 1.73 | 1.74 | -4.13% | 4,404,156 |
| 2026-06-24 | 1.71 | 1.83 | 1.69 | 1.81 | +5.22% | 3,941,182 |
| 2026-06-23 | 1.84 | 1.84 | 1.73 | 1.73 | -6.25% | 2,464,833 |
| 2026-06-22 | 1.87 | 1.91 | 1.81 | 1.84 | -2.65% | 3,061,501 |
| 2026-06-19 | 1.95 | 2.02 | 1.89 | 1.89 | -4.30% | 28,144,983 |
| 2026-06-18 | 2.01 | 2.06 | 1.96 | 1.98 | -4.59% | 2,526,027 |
| 2026-06-17 | 2.05 | 2.09 | 2.01 | 2.07 | +1.97% | 1,756,401 |
| 2026-06-16 | 2.05 | 2.10 | 2.02 | 2.03 | -1.93% | 2,257,975 |
| 2026-06-15 | 2.00 | 2.10 | 1.98 | 2.07 | +8.66% | 2,528,852 |
| 2026-06-12 | 1.91 | 1.93 | 1.88 | 1.91 | +5.83% | 3,025,099 |
| 2026-06-11 | 1.76 | 1.82 | 1.69 | 1.80 | -0.83% | 6,029,473 |
| 2026-06-10 | 1.87 | 1.89 | 1.80 | 1.81 | -5.22% | 4,933,807 |
| 2026-06-09 | 1.89 | 1.95 | 1.82 | 1.92 | -3.28% | 6,405,677 |
| 2026-06-05 | 2.13 | 2.13 | 1.96 | 1.98 | -4.81% | 4,002,361 |
| 2026-06-04 | 2.20 | 2.22 | 2.08 | 2.08 | -8.77% | 3,519,158 |
| 2026-06-03 | 2.35 | 2.39 | 2.27 | 2.28 | -1.72% | 4,502,518 |
| 2026-06-02 | 2.11 | 2.33 | 2.10 | 2.32 | +8.41% | 3,694,407 |
| 2026-06-01 | 2.04 | 2.17 | 2.04 | 2.14 | +4.90% | 2,344,654 |
| 2026-05-29 | 2.02 | 2.07 | 2.01 | 2.04 | +5.15% | 6,936,767 |
| 2026-05-28 | 2.00 | 2.03 | 1.88 | 1.94 | -5.37% | 2,262,829 |
| 2026-05-27 | 2.10 | 2.13 | 2.03 | 2.05 | -1.91% | 2,406,888 |
| 2026-05-26 | 2.07 | 2.09 | 2.04 | 2.09 | +1.46% | 7,522,102 |
| 2026-05-25 | 2.00 | 2.08 | 1.99 | 2.06 | +4.04% | 8,106,010 |
| 2026-05-22 | 1.93 | 2.00 | 1.92 | 1.98 | +4.21% | 3,260,492 |
| 2026-05-21 | 1.91 | 1.91 | 1.84 | 1.90 | +6.74% | 6,897,023 |
| 2026-05-20 | 1.79 | 1.81 | 1.77 | 1.78 | -3.00% | 3,204,551 |
| 2026-05-19 | 1.95 | 1.96 | 1.82 | 1.83 | -3.93% | 2,393,934 |
| 2026-05-18 | 1.99 | 2.02 | 1.91 | 1.91 | -8.61% | 3,007,445 |
| 2026-05-15 | 2.14 | 2.14 | 2.08 | 2.09 | -4.57% | 1,430,257 |
| 2026-05-14 | 2.15 | 2.19 | 2.14 | 2.19 | +2.34% | 3,491,089 |
| 2026-05-13 | 2.05 | 2.17 | 2.04 | 2.14 | +8.63% | 4,246,159 |
| 2026-05-12 | 1.98 | 2.05 | 1.95 | 1.97 | +2.34% | 2,130,600 |
| 2026-05-11 | 1.93 | 2.04 | 1.88 | 1.93 | +0.00% | 2,535,814 |
| 2026-05-08 | 1.81 | 1.97 | 1.81 | 1.93 | +4.05% | 5,050,645 |
| 2026-05-07 | 1.81 | 1.87 | 1.79 | 1.85 | +6.94% | 4,090,502 |
| 2026-05-06 | 1.76 | 1.77 | 1.68 | 1.73 | -0.57% | 3,924,634 |
| 2026-05-05 | 1.80 | 1.80 | 1.73 | 1.74 | -3.60% | 2,176,229 |
| 2026-05-04 | 1.83 | 1.84 | 1.77 | 1.80 | +0.00% | 5,137,379 |
| 2026-05-01 | 1.96 | 1.96 | 1.67 | 1.80 | -6.63% | 6,757,756 |
| 2026-04-30 | 2.06 | 2.06 | 1.93 | 1.93 | -7.04% | 24,722,686 |
| 2026-04-29 | 2.09 | 2.16 | 2.07 | 2.08 | +0.95% | 6,189,001 |
| 2026-04-28 | 2.16 | 2.16 | 2.04 | 2.06 | -3.66% | 4,821,549 |
| 2026-04-27 | 2.08 | 2.17 | 2.04 | 2.14 | +2.34% | 4,260,797 |
| 2026-04-24 | 2.14 | 2.15 | 2.06 | 2.09 | -1.38% | 4,387,397 |
| 2026-04-23 | 2.15 | 2.19 | 2.09 | 2.12 | -1.00% | 5,223,235 |
| 2026-04-22 | 2.10 | 2.16 | 2.08 | 2.14 | -0.47% | 3,958,366 |
| 2026-04-21 | 2.11 | 2.17 | 2.11 | 2.15 | +2.87% | 2,249,541 |
| 2026-04-20 | 2.10 | 2.15 | 2.05 | 2.09 | -0.48% | 3,703,009 |
| 2026-04-17 | 2.11 | 2.14 | 2.08 | 2.10 | -0.47% | 2,471,101 |
| 2026-04-16 | 2.17 | 2.19 | 2.05 | 2.11 | -2.76% | 3,653,470 |
| 2026-04-15 | 2.14 | 2.19 | 2.13 | 2.17 | +4.83% | 4,744,635 |
| 2026-04-14 | 2.10 | 2.14 | 2.02 | 2.07 | +2.48% | 4,816,922 |
| 2026-04-13 | 2.02 | 2.07 | 2.00 | 2.02 | -3.35% | 4,952,250 |
| 2026-04-10 | 2.02 | 2.10 | 2.01 | 2.09 | +3.47% | 5,479,156 |
| 2026-04-09 | 1.90 | 2.03 | 1.84 | 2.02 | -0.49% | 5,607,564 |
| 2026-04-08 | 1.90 | 2.04 | 1.90 | 2.03 | +18.37% | 6,045,729 |
| 2026-04-07 | 1.69 | 1.74 | 1.61 | 1.72 | +1.18% | 4,242,424 |
| 2026-04-02 | 1.86 | 1.89 | 1.69 | 1.70 | -7.63% | 3,985,705 |
| 2026-04-01 | 1.84 | 1.89 | 1.81 | 1.83 | +5.46% | 2,931,520 |
| 2026-03-31 | 1.58 | 1.79 | 1.58 | 1.74 | +6.75% | 3,984,856 |
| 2026-03-30 | 1.64 | 1.67 | 1.58 | 1.63 | -0.61% | 2,172,184 |
| 2026-03-27 | 1.58 | 1.65 | 1.55 | 1.64 | +0.00% | 2,880,361 |
| 2026-03-26 | 1.69 | 1.69 | 1.61 | 1.64 | -2.67% | 2,264,661 |
| 2026-03-25 | 1.55 | 1.71 | 1.55 | 1.69 | +12.71% | 9,606,076 |
| 2026-03-24 | 1.59 | 1.59 | 1.46 | 1.50 | +4.55% | 4,520,476 |
| 2026-03-23 | 1.48 | 1.51 | 1.41 | 1.43 | -9.21% | 4,773,477 |
| 2026-03-20 | 1.53 | 1.57 | 1.49 | 1.57 | +0.64% | 43,751,944 |
| 2026-03-19 | 1.62 | 1.63 | 1.50 | 1.56 | -9.54% | 5,703,970 |
| 2026-03-18 | 1.65 | 1.74 | 1.63 | 1.73 | +3.90% | 3,288,857 |
| 2026-03-17 | 1.68 | 1.69 | 1.63 | 1.67 | +1.83% | 2,629,057 |
| 2026-03-16 | 1.71 | 1.71 | 1.62 | 1.64 | -6.84% | 3,570,222 |
| 2026-03-13 | 1.74 | 1.78 | 1.71 | 1.75 | +1.74% | 3,851,184 |
| 2026-03-12 | 1.77 | 1.79 | 1.71 | 1.73 | -4.70% | 2,955,387 |
| 2026-03-11 | 1.79 | 1.83 | 1.79 | 1.81 | +2.26% | 3,864,569 |
| 2026-03-10 | 1.82 | 1.84 | 1.74 | 1.77 | +4.12% | 2,873,298 |
| 2026-03-09 | 1.73 | 1.75 | 1.62 | 1.70 | -10.05% | 6,807,896 |
| 2026-03-06 | 1.98 | 2.01 | 1.88 | 1.89 | -7.80% | 5,248,547 |
| 2026-03-05 | 2.04 | 2.08 | 2.01 | 2.05 | +1.49% | 2,404,359 |
| 2026-03-04 | 2.02 | 2.07 | 1.97 | 2.02 | -4.72% | 2,938,919 |
| 2026-03-03 | 2.22 | 2.23 | 2.12 | 2.12 | -2.75% | 2,363,944 |
| 2026-03-02 | 2.18 | 2.23 | 2.14 | 2.18 | +1.40% | 2,638,893 |
| 2026-02-27 | 2.17 | 2.25 | 2.15 | 2.15 | -0.46% | 33,914,281 |
| 2026-02-26 | 2.07 | 2.19 | 2.07 | 2.16 | +3.85% | 4,019,832 |
| 2026-02-25 | 1.99 | 2.09 | 1.99 | 2.08 | +7.22% | 3,122,607 |
| 2026-02-24 | 1.89 | 1.96 | 1.83 | 1.94 | +1.84% | 3,864,398 |
| 2026-02-23 | 1.92 | 1.96 | 1.91 | 1.91 | +1.87% | 9,523,453 |
| 2026-02-20 | 1.91 | 1.97 | 1.83 | 1.87 | -3.36% | 2,221,403 |
| 2026-02-19 | 1.93 | 2.00 | 1.90 | 1.94 | +2.11% | 3,149,927 |
| 2026-02-18 | 1.78 | 1.95 | 1.77 | 1.90 | +6.16% | 5,335,364 |
| 2026-02-17 | 1.86 | 1.87 | 1.73 | 1.78 | -2.72% | 4,306,741 |
| 2026-02-16 | 1.87 | 1.90 | 1.82 | 1.83 | +1.10% | 2,764,273 |
| 2026-02-13 | 1.88 | 1.89 | 1.80 | 1.81 | -6.20% | 3,199,832 |
| 2026-02-12 | 1.95 | 1.97 | 1.92 | 1.94 | -1.53% | 1,364,610 |
| 2026-02-11 | 1.99 | 2.02 | 1.96 | 1.97 | +0.26% | 4,530,601 |
| 2026-02-10 | 2.00 | 2.00 | 1.94 | 1.96 | +1.03% | 3,636,966 |
| 2026-02-09 | 1.84 | 1.95 | 1.83 | 1.94 | +9.30% | 10,599,559 |
| 2026-02-06 | 1.85 | 1.85 | 1.71 | 1.77 | -7.79% | 10,133,216 |
| 2026-02-05 | 1.98 | 2.03 | 1.89 | 1.93 | -6.10% | 2,934,938 |
| 2026-02-04 | 2.02 | 2.05 | 1.96 | 2.05 | +3.80% | 3,347,360 |
| 2026-02-03 | 1.96 | 2.08 | 1.94 | 1.98 | +1.80% | 3,954,737 |
| 2026-02-02 | 1.96 | 2.01 | 1.91 | 1.94 | -7.62% | 5,452,400 |
| 2026-01-30 | 2.22 | 2.25 | 2.07 | 2.10 | -7.89% | 3,828,708 |
| 2026-01-29 | 2.21 | 2.30 | 2.09 | 2.28 | +4.59% | 5,662,964 |
| 2026-01-28 | 2.11 | 2.19 | 2.11 | 2.18 | +3.32% | 2,371,784 |
| 2026-01-27 | 2.18 | 2.20 | 2.10 | 2.11 | +1.44% | 5,145,764 |
| 2026-01-23 | 2.15 | 2.18 | 2.08 | 2.08 | +0.00% | 4,337,618 |
| 2026-01-22 | 2.07 | 2.10 | 2.04 | 2.08 | +0.00% | 1,562,140 |
| 2026-01-21 | 2.04 | 2.10 | 2.00 | 2.08 | +1.46% | 2,766,455 |
| 2026-01-20 | 2.05 | 2.07 | 2.01 | 2.05 | -0.97% | 5,235,628 |
| 2026-01-19 | 2.00 | 2.08 | 1.98 | 2.07 | +4.81% | 2,596,149 |
| 2026-01-16 | 2.02 | 2.07 | 1.96 | 1.98 | -0.75% | 3,729,663 |
| 2026-01-15 | 2.05 | 2.05 | 1.98 | 1.99 | +0.25% | 4,563,883 |
| 2026-01-14 | 2.08 | 2.08 | 1.96 | 1.99 | -2.70% | 5,714,437 |
| 2026-01-13 | 2.08 | 2.11 | 2.02 | 2.04 | +1.49% | 10,694,095 |
| 2026-01-12 | 2.00 | 2.07 | 1.99 | 2.01 | +4.69% | 4,854,729 |
| 2026-01-09 | 2.00 | 2.03 | 1.90 | 1.92 | -4.95% | 2,177,646 |
| 2026-01-08 | 2.02 | 2.06 | 1.99 | 2.02 | -0.49% | 1,557,422 |
| 2026-01-07 | 2.12 | 2.13 | 2.02 | 2.03 | -1.46% | 3,169,928 |
| 2026-01-06 | 2.13 | 2.14 | 2.02 | 2.06 | -1.90% | 5,789,946 |
| 2026-01-05 | 2.03 | 2.10 | 1.99 | 2.10 | +1.94% | 4,101,343 |
| 2026-01-02 | 2.06 | 2.08 | 2.01 | 2.06 | -1.44% | 2,101,062 |
| 2025-12-31 | 2.09 | 2.09 | 2.06 | 2.09 | +0.00% | 1,083,750 |
| 2025-12-30 | 1.99 | 2.09 | 1.93 | 2.09 | -1.88% | 5,471,901 |
| 2025-12-29 | 2.16 | 2.17 | 2.07 | 2.13 | +0.95% | 5,323,950 |
| 2025-12-24 | 2.09 | 2.15 | 2.07 | 2.11 | +0.96% | 2,938,489 |
| 2025-12-23 | 2.09 | 2.09 | 2.04 | 2.09 | -0.48% | 2,560,052 |
| 2025-12-22 | 2.02 | 2.10 | 1.98 | 2.10 | +3.96% | 12,673,370 |
| 2025-12-19 | 1.93 | 2.02 | 1.86 | 2.02 | +5.21% | 10,353,349 |
| 2025-12-18 | 1.88 | 1.93 | 1.84 | 1.92 | +0.26% | 1,945,326 |
| 2025-12-17 | 1.85 | 1.94 | 1.81 | 1.92 | +3.23% | 3,423,742 |
| 2025-12-16 | 1.91 | 1.93 | 1.83 | 1.85 | -2.11% | 2,880,083 |
| 2025-12-15 | 2.00 | 2.01 | 1.88 | 1.90 | -5.25% | 3,368,329 |
| 2025-12-12 | 1.90 | 2.02 | 1.89 | 2.00 | +7.53% | 7,119,531 |
| 2025-12-11 | 1.84 | 1.90 | 1.80 | 1.86 | +2.48% | 9,783,547 |
| 2025-12-10 | 1.80 | 1.83 | 1.78 | 1.81 | +2.25% | 2,303,812 |
| 2025-12-09 | 1.84 | 1.84 | 1.77 | 1.77 | -4.05% | 2,632,578 |
| 2025-12-08 | 1.88 | 1.88 | 1.78 | 1.85 | +2.78% | 3,552,754 |
| 2025-12-05 | 1.83 | 1.86 | 1.77 | 1.80 | -1.64% | 3,206,488 |
| 2025-12-04 | 1.76 | 1.86 | 1.76 | 1.83 | -5.91% | 5,736,507 |
| 2025-12-03 | 1.95 | 1.95 | 1.95 | 1.95 | +0.00% | 0 |
| 2025-12-02 | 1.95 | 1.95 | 1.95 | 1.95 | +0.00% | 0 |
| 2025-12-01 | 1.92 | 1.98 | 1.89 | 1.95 | +4.01% | 3,734,634 |
| 2025-11-28 | 1.80 | 1.88 | 1.78 | 1.87 | +3.89% | 2,043,727 |
| 2025-11-27 | 1.84 | 1.85 | 1.80 | 1.80 | -1.10% | 2,046,628 |
| 2025-11-26 | 1.77 | 1.82 | 1.72 | 1.82 | +4.90% | 2,127,185 |
| 2025-11-25 | 1.75 | 1.78 | 1.70 | 1.74 | +3.89% | 2,276,332 |
| 2025-11-24 | 1.66 | 1.70 | 1.64 | 1.67 | +2.45% | 1,793,364 |
| 2025-11-21 | 1.75 | 1.75 | 1.63 | 1.63 | -8.68% | 2,966,169 |
| 2025-11-20 | 1.77 | 1.80 | 1.73 | 1.78 | +2.88% | 1,634,809 |
| 2025-11-19 | 1.78 | 1.78 | 1.72 | 1.74 | +2.06% | 2,515,131 |
| 2025-11-18 | 1.82 | 1.86 | 1.68 | 1.70 | -5.82% | 2,388,354 |
| 2025-11-17 | 1.78 | 1.82 | 1.74 | 1.80 | +1.40% | 1,907,764 |
| 2025-11-14 | 1.74 | 1.79 | 1.68 | 1.78 | -2.20% | 1,676,215 |
| 2025-11-13 | 1.83 | 1.85 | 1.78 | 1.82 | +0.00% | 2,057,606 |
| 2025-11-12 | 1.84 | 1.84 | 1.78 | 1.82 | +1.39% | 1,415,262 |
| 2025-11-11 | 1.84 | 1.86 | 1.78 | 1.79 | -2.18% | 2,132,869 |
| 2025-11-10 | 1.78 | 1.85 | 1.77 | 1.83 | +13.27% | 5,028,818 |
| 2025-11-07 | 1.75 | 1.76 | 1.60 | 1.62 | -9.50% | 6,070,611 |
| 2025-11-06 | 1.83 | 1.85 | 1.77 | 1.79 | +1.42% | 10,075,126 |
| 2025-11-05 | 1.77 | 1.79 | 1.70 | 1.76 | -5.61% | 3,624,086 |
| 2025-11-04 | 1.91 | 1.93 | 1.81 | 1.87 | -0.53% | 2,826,769 |
| 2025-11-03 | 1.92 | 1.95 | 1.87 | 1.88 | -1.05% | 4,481,249 |
| 2025-10-31 | 1.77 | 1.92 | 1.76 | 1.90 | +7.95% | 4,729,807 |
| 2025-10-30 | 1.80 | 1.86 | 1.74 | 1.76 | -1.68% | 3,884,841 |
| 2025-10-29 | 1.72 | 1.80 | 1.68 | 1.79 | +5.29% | 6,882,750 |
| 2025-10-28 | 1.70 | 1.75 | 1.65 | 1.70 | -4.49% | 4,838,579 |
| 2025-10-27 | 1.76 | 1.86 | 1.69 | 1.78 | +11.25% | 10,203,887 |
| 2025-10-24 | 1.61 | 1.64 | 1.58 | 1.60 | +1.27% | 2,109,747 |
| 2025-10-23 | 1.55 | 1.62 | 1.54 | 1.58 | +3.61% | 4,573,122 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Oct (+47.86%). Peor mes: Mar (-10.35%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Firefly Metals Ltd (FFM.AU)?
1.41 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de FFM.AU?
Máximo de 2.39 y mínimo de 1.34 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Firefly Metals Ltd?
Históricamente, el mes más fuerte de FFM.AU ha sido Oct (media +47.86%) y el más débil Mar (media -10.35%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 455 velas diarias del data lake de Closelook.