Fidelity Global Future Leaders Active ETF (ASX:FCAP)
Australia · Delayed Price · Currency is AUD 11.60
+0.01 (0.09%)
Last updated: Sep 1, 2026, 12:04 PM AEST
ASX:FCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 11.61 | 11.63 | 11.59 | 11.59 | 11.59 | -1.19% | 2,138 |
| Aug 28, 2026 | 11.72 | 11.73 | 11.69 | 11.73 | 11.73 | -0.26% | 13 |
| Aug 27, 2026 | 11.76 | 11.77 | 11.75 | 11.76 | 11.76 | 0.86% | 3,579 |
| Aug 26, 2026 | 11.71 | 11.71 | 11.66 | 11.66 | 11.66 | -0.34% | 19 |
| Aug 24, 2026 | 11.74 | 11.76 | 11.70 | 11.70 | 11.70 | -0.43% | 729 |
| Aug 21, 2026 | 11.78 | 11.78 | 11.73 | 11.75 | 11.75 | -0.59% | 509 |
| Aug 20, 2026 | 11.85 | 11.85 | 11.82 | 11.82 | 11.82 | -0.34% | 486 |
| Aug 19, 2026 | 11.90 | 11.91 | 11.85 | 11.86 | 11.86 | -1.33% | 4,921 |
| Aug 18, 2026 | 12.10 | 12.10 | 12.02 | 12.02 | 12.02 | -0.91% | 1,364 |
| Aug 17, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% | 498 |
| Aug 14, 2026 | 12.17 | 12.18 | 12.11 | 12.11 | 12.11 | - | 2,143 |
| Aug 13, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.67% | 9 |
| Aug 12, 2026 | 12.02 | 12.05 | 12.01 | 12.03 | 12.03 | 0.59% | 14,343 |
| Aug 11, 2026 | 11.99 | 11.99 | 11.96 | 11.96 | 11.96 | 0.25% | 1,012 |
| Aug 10, 2026 | 11.92 | 11.94 | 11.92 | 11.93 | 11.93 | 0.42% | 8,003 |
| Aug 7, 2026 | 11.88 | 11.88 | 11.84 | 11.88 | 11.88 | -0.25% | 3,463 |
| Aug 6, 2026 | 11.93 | 11.93 | 11.90 | 11.91 | 11.91 | -0.17% | 6,470 |
| Aug 5, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.02% | 18 |
| Aug 4, 2026 | 11.85 | 11.85 | 11.81 | 11.81 | 11.81 | 0.94% | 1,601 |
| Aug 3, 2026 | 11.66 | 11.70 | 11.65 | 11.70 | 11.70 | 0.09% | 9 |
| Jul 31, 2026 | 11.66 | 11.69 | 11.66 | 11.69 | 11.69 | 1.39% | 2,988 |
| Jul 30, 2026 | 11.57 | 11.57 | 11.53 | 11.53 | 11.53 | -1.28% | 887 |
| Jul 29, 2026 | 11.70 | 11.72 | 11.68 | 11.68 | 11.68 | -0.26% | 1,501 |
| Jul 28, 2026 | 11.69 | 11.71 | 11.68 | 11.71 | 11.71 | 0.09% | 562 |
| Jul 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% | 982 |
| Jul 24, 2026 | 11.69 | 11.69 | 11.65 | 11.65 | 11.65 | - | 216 |
| Jul 23, 2026 | 11.71 | 11.71 | 11.65 | 11.65 | 11.65 | -0.34% | 1,999 |
| Jul 22, 2026 | 11.72 | 11.73 | 11.68 | 11.69 | 11.69 | 0.78% | 7,207 |
| Jul 21, 2026 | 11.61 | 11.61 | 11.56 | 11.60 | 11.60 | -0.09% | 111 |
| Jul 20, 2026 | 11.64 | 11.65 | 11.61 | 11.61 | 11.61 | -0.26% | 20 |
| Jul 17, 2026 | 11.76 | 11.76 | 11.64 | 11.64 | 11.64 | -1.36% | 1,456 |
| Jul 16, 2026 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | -0.67% | 13 |
| Jul 15, 2026 | 11.87 | 11.88 | 11.87 | 11.88 | 11.88 | -0.08% | 99 |
| Jul 14, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 3 |
| Jul 10, 2026 | 11.92 | 11.93 | 11.89 | 11.89 | 11.89 | 0.42% | 102 |
| Jul 9, 2026 | 11.78 | 11.84 | 11.78 | 11.84 | 11.84 | 0.17% | 24,057 |
| Jul 8, 2026 | 11.91 | 11.91 | 11.82 | 11.82 | 11.82 | -1.25% | 292 |
| Jul 7, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% | 106 |
| Jul 6, 2026 | 12.00 | 12.01 | 11.96 | 11.96 | 11.96 | 0.34% | 18,725 |
| Jul 3, 2026 | 11.95 | 11.95 | 11.92 | 11.92 | 11.92 | -1.16% | 3 |
| Jul 2, 2026 | 12.03 | 12.06 | 12.03 | 12.06 | 12.06 | -0.17% | 38 |
| Jul 1, 2026 | 12.21 | 12.21 | 12.08 | 12.08 | 12.08 | 0.31% | 212 |
| Jun 30, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.04 | 0.49% | 6 |
| Jun 29, 2026 | 12.22 | 12.27 | 12.22 | 12.25 | 11.98 | 0.41% | 6,105 |
| Jun 26, 2026 | 12.31 | 12.31 | 12.20 | 12.20 | 11.94 | -1.05% | 4 |
| Jun 25, 2026 | 12.31 | 12.33 | 12.31 | 12.33 | 12.06 | 1.31% | 43 |
| Jun 24, 2026 | 12.17 | 12.17 | 12.15 | 12.17 | 11.91 | -1.22% | 11 |
| Jun 23, 2026 | 12.35 | 12.39 | 12.32 | 12.32 | 12.05 | 0.82% | 123 |
| Jun 22, 2026 | 12.17 | 12.22 | 12.17 | 12.22 | 11.95 | -0.08% | 11 |
| Jun 19, 2026 | 12.27 | 12.28 | 12.23 | 12.23 | 11.96 | 0.16% | 918 |