FDC Consolidated Holdings Limited (ASX:FDC)
Australia · Delayed Price · Currency is AUD 3.730
+0.030 (0.81%)
Aug 21, 2026, 10:19 AM AEST
FDC Consolidated Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | - | - | 375,278 |
| 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 |
| Jul 22, 2026 | 3.45 | 3.50 | 3.38 | 3.41 | 3.41 | - | 515,388 |
| Jul 21, 2026 | 3.40 | 3.42 | 3.32 | 3.41 | 3.41 | 0.89% | 378,276 |
| Jul 20, 2026 | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | 0.30% | 267,472 |
| Jul 17, 2026 | 3.39 | 3.41 | 3.30 | 3.37 | 3.37 | -0.88% | 582,730 |
| Jul 16, 2026 | 3.40 | 3.49 | 3.37 | 3.40 | 3.40 | -1.45% | 294,735 |
| Jul 15, 2026 | 3.43 | 3.49 | 3.38 | 3.45 | 3.45 | 1.17% | 834,383 |
| Jul 14, 2026 | 3.45 | 3.45 | 3.37 | 3.41 | 3.41 | 0.89% | 644,414 |
| Jul 13, 2026 | 3.45 | 3.50 | 3.30 | 3.38 | 3.38 | -2.87% | 769,992 |
| Jul 10, 2026 | 3.39 | 3.49 | 3.39 | 3.48 | 3.48 | 3.26% | 1,404,182 |