Fidelity Australian High Conviction Active ETF (ASX:FHCO)
Australia · Delayed Price · Currency is AUD 8.26
+0.04 (0.49%)
At close: Jan 23, 2026
ASX:FHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 8.32 | 8.33 | 8.30 | 8.33 | 8.33 | 0.85% | 2,087 |
| Jan 23, 2026 | 8.23 | 8.30 | 8.23 | 8.26 | 8.26 | 0.49% | 20,129 |
| Jan 22, 2026 | 8.15 | 8.22 | 8.15 | 8.22 | 8.22 | 0.74% | 107 |
| Jan 21, 2026 | 8.22 | 8.25 | 8.15 | 8.16 | 8.16 | -0.49% | 1,778 |
| Jan 20, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -0.97% | 20,173 |
| Jan 19, 2026 | 8.33 | 8.33 | 8.28 | 8.28 | 8.28 | -0.24% | 184 |
| Jan 16, 2026 | 8.31 | 8.33 | 8.30 | 8.30 | 8.30 | 0.24% | 16 |
| Jan 15, 2026 | 8.31 | 8.31 | 8.28 | 8.28 | 8.28 | 0.36% | 16 |
| Jan 14, 2026 | 8.31 | 8.31 | 8.24 | 8.25 | 8.25 | - | 85 |
| Jan 13, 2026 | 8.20 | 8.29 | 8.20 | 8.25 | 8.25 | 0.61% | 131 |
| Jan 12, 2026 | 8.15 | 8.24 | 8.15 | 8.20 | 8.20 | 0.61% | 1,918 |
| Jan 9, 2026 | 8.21 | 8.21 | 8.15 | 8.15 | 8.15 | -0.37% | 2 |
| Jan 8, 2026 | 8.17 | 8.20 | 8.14 | 8.18 | 8.18 | 0.12% | 348 |
| Jan 7, 2026 | 8.16 | 8.17 | 8.16 | 8.17 | 8.17 | 0.86% | 1,785 |
| Jan 6, 2026 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | -0.12% | 1,770 |
| Jan 5, 2026 | 8.14 | 8.14 | 8.08 | 8.11 | 8.11 | -0.37% | 94 |
| Jan 2, 2026 | 8.21 | 8.21 | 8.11 | 8.14 | 8.14 | -0.85% | 889 |
| Dec 31, 2025 | 8.29 | 8.29 | 8.19 | 8.21 | 8.15 | -0.24% | 1,992 |
| Dec 30, 2025 | 8.31 | 8.31 | 8.22 | 8.23 | 8.17 | -0.24% | 1,455 |
| Dec 29, 2025 | 8.41 | 8.41 | 8.25 | 8.25 | 8.19 | -1.20% | 481 |
| Dec 24, 2025 | 8.30 | 8.35 | 8.23 | 8.35 | 8.29 | 0.60% | 10,072 |
| Dec 23, 2025 | 8.24 | 8.30 | 8.24 | 8.30 | 8.24 | 1.47% | 17 |
| Dec 22, 2025 | 8.18 | 8.18 | 8.16 | 8.18 | 8.12 | 0.74% | 4,351 |
| Dec 19, 2025 | 8.09 | 8.12 | 8.09 | 8.12 | 8.06 | 1.12% | 135 |
| Dec 18, 2025 | 8.05 | 8.05 | 8.03 | 8.03 | 7.97 | -0.25% | 80 |
| Dec 17, 2025 | 8.05 | 8.06 | 8.04 | 8.05 | 7.99 | 1.39% | 47 |
| Dec 16, 2025 | 8.00 | 8.00 | 7.94 | 7.94 | 7.88 | -1.98% | 53 |
| Dec 15, 2025 | 8.09 | 8.12 | 8.07 | 8.10 | 8.04 | -0.61% | 939 |
| Dec 12, 2025 | 8.16 | 8.17 | 8.15 | 8.15 | 8.09 | 0.62% | 8 |
| Dec 11, 2025 | 8.19 | 8.19 | 8.10 | 8.10 | 8.04 | -0.37% | 20,029 |
| Dec 10, 2025 | 8.16 | 8.16 | 8.11 | 8.13 | 8.07 | -0.12% | 4,067 |
| Dec 9, 2025 | 8.18 | 8.18 | 8.13 | 8.14 | 8.08 | -0.25% | 12 |
| Dec 8, 2025 | 8.14 | 8.16 | 8.08 | 8.16 | 8.10 | 0.25% | 176 |
| Dec 5, 2025 | 8.13 | 8.18 | 8.13 | 8.14 | 8.08 | 0.12% | 8 |
| Dec 4, 2025 | 8.16 | 8.19 | 8.13 | 8.13 | 8.07 | -0.49% | 288 |
| Dec 3, 2025 | 8.19 | 8.20 | 8.16 | 8.17 | 8.11 | 0.49% | 1,138 |
| Dec 2, 2025 | 8.17 | 8.17 | 8.13 | 8.13 | 8.07 | -1.33% | 899 |
| Dec 1, 2025 | 8.20 | 8.26 | 8.20 | 8.24 | 8.18 | 0.49% | 1,499 |
| Nov 28, 2025 | 8.19 | 8.21 | 8.18 | 8.20 | 8.14 | 0.37% | 3,063 |
| Nov 27, 2025 | 8.23 | 8.23 | 8.17 | 8.17 | 8.11 | - | 160 |
| Nov 26, 2025 | 8.16 | 8.19 | 8.16 | 8.17 | 8.11 | 2.25% | 1,314 |
| Nov 21, 2025 | 8.16 | 8.16 | 7.97 | 7.99 | 7.93 | -1.36% | 22,673 |
| Nov 20, 2025 | 8.09 | 8.13 | 8.08 | 8.10 | 8.04 | 1.63% | 36,056 |
| Nov 19, 2025 | 8.06 | 8.06 | 7.97 | 7.97 | 7.91 | -0.38% | 45,929 |
| Nov 18, 2025 | 8.18 | 8.18 | 7.98 | 8.00 | 7.94 | -2.08% | 20,629 |
| Nov 17, 2025 | 8.26 | 8.26 | 8.17 | 8.17 | 8.11 | -0.37% | 15,007 |
| Nov 14, 2025 | 8.34 | 8.34 | 8.18 | 8.20 | 8.14 | -0.97% | 183 |
| Nov 13, 2025 | 8.41 | 8.41 | 8.28 | 8.28 | 8.22 | -1.43% | 437 |
| Nov 12, 2025 | 8.52 | 8.52 | 8.39 | 8.40 | 8.34 | -0.71% | 15,322 |
| Nov 11, 2025 | 8.56 | 8.56 | 8.46 | 8.46 | 8.40 | -0.82% | 110 |