ASX · FFM · stock
FireFly Metals Ltd (FFM) stock price history
Every ASX trading session of FireFly Metals Ltd from Sep 20, 2005 to Sep 28, 2026: 5,318 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FFM adjusted close, 2005 to 2026
- A$23.57
- All time high, 2006
- A$2.39
- 52 week high, A$1.25 low
- 5,318
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
FFM key facts
- FireFly Metals Ltd (FFM) closed at A$1.63 on Sep 28, 2026 on ASX.
- FFM's all time high close is A$23.57, set on Nov 22, 2006; its all time low close is A$0.0300 on Sep 6, 2018.
- FFM's 52 week range is A$1.25 to A$2.39.
- FFM returned +19.4% over the year to Sep 28, 2026 and +44.9% over five years.
- Over ten years FFM returned +833%, +25.0% a year compounded.
- FFM's deepest drawdown was -99.9% from Nov 23, 2006 to Sep 6, 2018.
- DataCedar holds 5,318 daily sessions of FFM history from Sep 20, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FFM price chart, 2005 to 2026
FFM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -2.4% |
| 6 months | -0.6% |
| Year to date | -22.0% |
| 1 year | +19.4% |
| 3 years | +229.3% |
| 5 years | +44.9% |
| 10 years | +832.9% |
| Since Sep 20, 2005 | -36.7% |
| Compound annual growth, 21.0 years | -2.2% |
FFM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$23.57 on Nov 22, 2006
- All time low close
- A$0.0300 on Sep 6, 2018
- 52 week high
- A$2.39 on Jun 3, 2026
- 52 week low
- A$1.25 on Oct 6, 2025
- Deepest drawdown
- -99.9% from Nov 23, 2006 to Sep 6, 2018, not yet recovered
- Best single session
- +100.0% on Jun 29, 2020
- Worst single session
- -40.0% on May 29, 2019
- Volatility, 1 year annualised
- 74.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2020, +1,000%
- Worst calendar year
- 2008, -91%
FFM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 20, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.06 | A$2.39 | A$1.40 | A$1.63 | -22.0% | 850.1M | 188 |
| 2025 | A$0.9100 | A$2.17 | A$0.6650 | A$2.09 | +125.9% | 643.6M | 253 |
| 2024 | A$0.6200 | A$1.38 | A$0.4450 | A$0.9250 | +46.8% | 501.8M | 254 |
| 2023 | A$0.7200 | A$0.9450 | A$0.3300 | A$0.6300 | -17.6% | 74.9M | 252 |
| 2022 | A$1.12 | A$1.54 | A$0.5250 | A$0.7650 | -30.1% | 36.7M | 251 |
| 2021 | A$1.50 | A$2.02 | A$1.00 | A$1.09 | -26.3% | 27.9M | 254 |
| 2020 | A$0.1350 | A$3.52 | A$0.1200 | A$1.48 | +1,000% | 101.8M | 255 |
| 2019 | A$0.0750 | A$0.1500 | A$0.0450 | A$0.1350 | +80.0% | 27.8M | 253 |
| 2018 | A$0.1050 | A$0.1200 | A$0.0300 | A$0.0750 | -28.6% | 28.4M | 253 |
| 2017 | A$0.1310 | A$0.1893 | A$0.0750 | A$0.1050 | -19.9% | 16.6M | 252 |
| 2016 | A$0.1344 | A$0.3931 | A$0.0941 | A$0.1310 | -2.5% | 62.2M | 253 |
| 2015 | A$0.1344 | A$0.2957 | A$0.0806 | A$0.1344 | 0.0% | 3.4M | 255 |
| 2014 | A$0.3360 | A$0.4704 | A$0.1344 | A$0.1344 | -54.5% | 4.3M | 253 |
| 2013 | A$0.5645 | A$0.6854 | A$0.2285 | A$0.2957 | -47.6% | 1.3M | 253 |
| 2012 | A$0.5914 | A$1.33 | A$0.5107 | A$0.5645 | -4.5% | 11.8M | 253 |
| 2011 | A$0.8467 | A$1.24 | A$0.5914 | A$0.5914 | -29.0% | 4.9M | 248 |
| 2010 | A$1.06 | A$2.15 | A$0.6586 | A$0.8333 | -22.5% | 6.8M | 253 |
| 2009 | A$0.3864 | A$1.61 | A$0.2833 | A$1.08 | +178.3% | 3.4M | 254 |
| 2008 | A$4.25 | A$5.15 | A$0.3864 | A$0.3864 | -90.9% | 1.9M | 254 |
| 2007 | A$14.17 | A$20.09 | A$3.99 | A$4.25 | -69.6% | 2.5M | 253 |
| 2006 | A$2.32 | A$24.47 | A$1.87 | A$13.97 | +502.8% | 10.4M | 252 |
| 2005 | A$2.58 | A$5.15 | A$2.06 | A$2.32 | n/a | 1.7M | 72 |
FFM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.63 | -9.7% |
| August 2026 | A$1.80 | +3.1% |
| July 2026 | A$1.75 | -0.6% |
| June 2026 | A$1.76 | -13.7% |
| May 2026 | A$2.04 | +5.5% |
| April 2026 | A$1.93 | +5.3% |
| March 2026 | A$1.84 | -14.7% |
| February 2026 | A$2.15 | +2.4% |
| January 2026 | A$2.10 | +0.5% |
| December 2025 | A$2.09 | +7.5% |
| November 2025 | A$1.95 | +2.4% |
| October 2025 | A$1.90 | +42.3% |
About the FFM data
Daily bars. 5,318 sessions from Sep 20, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FFM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FFM share price history
