FDC Consolidated Holdings Limited (ASX:FDC)
Australia · Delayed Price · Currency is AUD 3.440
+0.090 (2.69%)
Nov 10, 2026, 12:59 PM AEDT
FDC Consolidated Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.36 | 3.48 | 3.36 | 3.44 | 3.44 | 2.69% | 49,882 |
| Nov 9, 2026 | 3.47 | 3.47 | 3.34 | 3.35 | 3.35 | -1.76% | 311,233 |
| Nov 6, 2026 | 3.45 | 3.46 | 3.35 | 3.41 | 3.41 | -2.01% | 303,643 |
| Nov 5, 2026 | 3.49 | 3.61 | 3.47 | 3.48 | 3.48 | -0.29% | 709,263 |
| Nov 4, 2026 | 3.82 | 3.82 | 3.45 | 3.49 | 3.49 | -0.85% | 109,111 |
| Nov 3, 2026 | 3.59 | 3.59 | 3.46 | 3.52 | 3.52 | -1.12% | 402,065 |
| Nov 2, 2026 | 3.65 | 3.65 | 3.51 | 3.56 | 3.56 | -2.20% | 262,587 |
| Oct 30, 2026 | 3.64 | 3.66 | 3.57 | 3.64 | 3.64 | 1.11% | 193,546 |
| Oct 29, 2026 | 3.67 | 3.67 | 3.58 | 3.60 | 3.60 | 0.56% | 327,041 |
| Oct 28, 2026 | 3.67 | 3.67 | 3.56 | 3.58 | 3.58 | - | 116,734 |
| Oct 27, 2026 | 3.39 | 3.61 | 3.39 | 3.58 | 3.58 | 3.47% | 258,910 |
| Oct 26, 2026 | 3.38 | 3.50 | 3.35 | 3.46 | 3.46 | 1.47% | 345,845 |
| Oct 23, 2026 | 3.49 | 3.49 | 3.33 | 3.41 | 3.41 | -1.73% | 386,169 |
| Oct 22, 2026 | 3.64 | 3.83 | 3.44 | 3.47 | 3.47 | - | 215,905 |
| Oct 21, 2026 | 3.52 | 3.52 | 3.40 | 3.47 | 3.47 | -1.14% | 483,319 |
| Oct 20, 2026 | 3.59 | 3.59 | 3.49 | 3.51 | 3.51 | -1.13% | 558,271 |
| Oct 19, 2026 | 3.53 | 3.62 | 3.50 | 3.55 | 3.55 | -1.39% | 186,788 |
| Oct 16, 2026 | 3.55 | 3.77 | 3.55 | 3.60 | 3.60 | 3.15% | 345,789 |
| Oct 15, 2026 | 3.68 | 3.68 | 3.48 | 3.49 | 3.49 | -5.42% | 1,013,362 |
| Oct 14, 2026 | 3.73 | 3.77 | 3.64 | 3.69 | 3.69 | -1.07% | 354,497 |
| Oct 13, 2026 | 3.84 | 3.88 | 3.73 | 3.73 | 3.73 | -2.86% | 316,339 |
| Oct 12, 2026 | 3.92 | 3.92 | 3.83 | 3.84 | 3.84 | -1.79% | 88,612 |
| Oct 9, 2026 | 3.93 | 4.00 | 3.89 | 3.91 | 3.91 | -0.76% | 113,388 |
| Oct 8, 2026 | 3.98 | 3.98 | 3.89 | 3.94 | 3.94 | -0.51% | 268,156 |
| Oct 7, 2026 | 4.10 | 4.10 | 3.95 | 3.96 | 3.96 | -0.75% | 310,073 |
| Oct 6, 2026 | 4.00 | 4.00 | 3.94 | 3.99 | 3.99 | 0.76% | 79,684 |
| Oct 5, 2026 | 3.95 | 4.03 | 3.90 | 3.96 | 3.96 | 0.76% | 416,238 |
| Oct 2, 2026 | 3.93 | 3.99 | 3.89 | 3.93 | 3.93 | -0.76% | 127,775 |
| Oct 1, 2026 | 4.00 | 4.05 | 3.88 | 3.96 | 3.96 | -1.25% | 236,268 |
| Sep 30, 2026 | 4.00 | 4.06 | 3.96 | 4.01 | 4.01 | 0.25% | 234,063 |
| Sep 29, 2026 | 3.95 | 4.02 | 3.91 | 4.00 | 4.00 | 2.04% | 119,636 |
| Sep 28, 2026 | 3.94 | 4.02 | 3.86 | 3.92 | 3.92 | -0.51% | 254,197 |
| Sep 25, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | - | 681,516 |
| Sep 24, 2026 | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | -1.75% | 384,855 |
| Sep 23, 2026 | 4.00 | 4.04 | 3.96 | 4.01 | 4.01 | -0.74% | 195,126 |
| Sep 22, 2026 | 4.10 | 4.10 | 3.89 | 4.04 | 4.04 | 3.59% | 226,735 |
| Sep 21, 2026 | 3.88 | 3.93 | 3.79 | 3.90 | 3.90 | 3.17% | 1,426,706 |
| Sep 18, 2026 | 3.86 | 3.90 | 3.78 | 3.78 | 3.78 | -0.79% | 331,265 |
| Sep 17, 2026 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | -0.52% | 120,604 |
| Sep 16, 2026 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -1.79% | 119,940 |
| Sep 15, 2026 | 3.75 | 3.92 | 3.75 | 3.90 | 3.90 | 1.83% | 476,522 |
| Sep 14, 2026 | 3.85 | 3.88 | 3.78 | 3.83 | 3.83 | -0.78% | 236,767 |
| Sep 11, 2026 | 3.90 | 3.91 | 3.84 | 3.86 | 3.86 | -1.03% | 991,460 |
| Sep 10, 2026 | 3.95 | 3.95 | 3.87 | 3.90 | 3.90 | - | 205,723 |
| Sep 9, 2026 | 3.95 | 3.97 | 3.88 | 3.90 | 3.90 | -1.52% | 260,889 |
| Sep 8, 2026 | 3.87 | 3.96 | 3.85 | 3.96 | 3.96 | 1.80% | 931,833 |
| Sep 7, 2026 | 3.96 | 3.96 | 3.88 | 3.89 | 3.89 | -1.02% | 77,450 |
| Sep 4, 2026 | 3.98 | 3.98 | 3.87 | 3.93 | 3.93 | - | 348,147 |
| Sep 3, 2026 | 3.99 | 3.99 | 3.92 | 3.93 | 3.93 | -0.76% | 86,998 |
| Sep 2, 2026 | 4.03 | 4.03 | 3.92 | 3.96 | 3.96 | -0.50% | 514,580 |