FDC Consolidated Holdings Limited (ASX:FDC)
Australia · Delayed Price · Currency is AUD 4.010
+0.010 (0.25%)
Sep 30, 2026, 4:10 PM AEST
FDC Consolidated Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 4.03 | 4.03 | 3.93 | 3.98 | 3.98 | -1.00% | 614,357 |
| Aug 31, 2026 | 3.88 | 4.05 | 3.81 | 4.02 | 4.02 | 3.61% | 435,467 |
| Aug 28, 2026 | 3.82 | 4.07 | 3.77 | 3.88 | 3.88 | 2.11% | 1,213,292 |
| Aug 27, 2026 | 3.84 | 3.89 | 3.63 | 3.80 | 3.80 | 4.40% | 2,178,921 |
| Aug 26, 2026 | 3.70 | 3.72 | 3.60 | 3.64 | 3.64 | 0.55% | 636,640 |
| Aug 25, 2026 | 3.64 | 3.66 | 3.57 | 3.62 | 3.62 | -0.82% | 328,323 |
| Aug 24, 2026 | 3.70 | 3.75 | 3.58 | 3.65 | 3.65 | -1.08% | 482,442 |
| Aug 21, 2026 | 3.69 | 3.78 | 3.68 | 3.69 | 3.69 | -0.27% | 440,154 |
| Aug 20, 2026 | 3.75 | 3.75 | 3.63 | 3.70 | 3.70 | - | 373,579 |
| Aug 19, 2026 | 3.76 | 3.76 | 3.61 | 3.70 | 3.70 | - | 484,080 |
| Aug 18, 2026 | 3.69 | 3.78 | 3.68 | 3.70 | 3.70 | - | 1,383,414 |
| Aug 17, 2026 | 3.71 | 3.78 | 3.68 | 3.70 | 3.70 | 0.27% | 456,882 |
| Aug 14, 2026 | 3.66 | 3.74 | 3.63 | 3.69 | 3.69 | -0.27% | 733,437 |
| Aug 13, 2026 | 3.71 | 3.99 | 3.55 | 3.70 | 3.70 | - | 747,120 |
| Aug 12, 2026 | 3.67 | 3.72 | 3.64 | 3.70 | 3.70 | - | 134,218 |
| Aug 11, 2026 | 3.65 | 4.00 | 3.58 | 3.70 | 3.70 | 2.78% | 319,996 |
| Aug 10, 2026 | 3.55 | 3.65 | 3.55 | 3.60 | 3.60 | 0.28% | 152,317 |
| Aug 7, 2026 | 3.60 | 3.65 | 3.46 | 3.59 | 3.59 | 1.13% | 263,822 |
| Aug 6, 2026 | 3.63 | 3.67 | 3.53 | 3.55 | 3.55 | -2.20% | 392,476 |
| Aug 5, 2026 | 3.40 | 3.67 | 3.40 | 3.63 | 3.63 | 7.08% | 302,597 |
| Aug 4, 2026 | 3.36 | 3.40 | 3.34 | 3.39 | 3.39 | 1.80% | 406,560 |
| Aug 3, 2026 | 3.43 | 3.43 | 3.32 | 3.33 | 3.33 | -1.19% | 268,646 |
| Jul 31, 2026 | 3.44 | 3.47 | 3.36 | 3.37 | 3.37 | -0.88% | 336,716 |
| Jul 30, 2026 | 3.36 | 3.42 | 3.34 | 3.40 | 3.40 | -0.29% | 479,914 |
| Jul 29, 2026 | 3.45 | 3.48 | 3.36 | 3.41 | 3.41 | -0.87% | 404,643 |
| Jul 28, 2026 | 3.38 | 3.48 | 3.38 | 3.44 | 3.44 | 1.47% | 282,991 |
| Jul 27, 2026 | 3.41 | 3.45 | 3.36 | 3.39 | 3.39 | -0.59% | 618,267 |
| Jul 24, 2026 | 3.38 | 3.46 | 3.33 | 3.41 | 3.41 | 0.29% | 603,503 |
| Jul 23, 2026 | 3.43 | 3.46 | 3.35 | 3.40 | 3.40 | -0.29% | 346,125 |