FDC Consolidated Holdings Limited (ASX:FDC)
Australia · Delayed Price · Currency is AUD 3.440
-0.070 (-1.99%)
Oct 21, 2026, 11:09 AM AEST
FDC Consolidated Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.52 | 3.52 | 3.40 | 3.44 | 3.44 | -1.99% | 60,290 |
| 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 |
| 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 |