Fidelity Australian High Conviction Active ETF (ASX:FHCO)
Australia · Delayed Price · Currency is AUD 8.73
-0.01 (-0.11%)
At close: Sep 11, 2025
ASX:FHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | - | -0.11% | 100 |
| Sep 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | - | 0.58% | 15 |
| Sep 4, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | - | -0.57% | 7,500 |
| Sep 3, 2025 | 8.75 | 8.75 | 8.74 | 8.74 | - | -0.34% | 6 |
| Sep 1, 2025 | 8.80 | 8.80 | 8.77 | 8.77 | - | -1.13% | 4,563 |
| Aug 27, 2025 | 8.86 | 8.87 | 8.86 | 8.87 | - | -0.34% | 13 |
| Aug 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | 0.11% | 11 |
| Aug 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | 0.45% | 1 |
| Aug 20, 2025 | 8.85 | 8.86 | 8.85 | 8.85 | - | 0.45% | 1,611 |
| Aug 15, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | 0.34% | 12 |
| Aug 14, 2025 | 8.77 | 8.78 | 8.77 | 8.78 | - | 0.92% | 44 |
| Aug 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | -0.46% | 750 |
| Aug 12, 2025 | 8.75 | 8.75 | 8.70 | 8.74 | - | 0.69% | 4,479 |
| Aug 11, 2025 | 8.66 | 8.68 | 8.66 | 8.68 | - | -0.57% | 1,250 |
| Aug 7, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | - | 2.34% | 79 |
| Aug 4, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | - | -1.04% | 10 |
| Jul 30, 2025 | 8.62 | 8.62 | 8.61 | 8.62 | - | - | 28 |
| Jul 24, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | 0.47% | 1 |
| Jul 23, 2025 | 8.59 | 8.59 | 8.58 | 8.58 | - | - | 3 |
| Jul 21, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | - | -1.15% | 2 |
| Jul 18, 2025 | 8.61 | 8.68 | 8.61 | 8.68 | - | 1.76% | 32 |
| Jul 17, 2025 | 8.54 | 8.54 | 8.52 | 8.53 | - | 0.59% | 60 |
| Jul 16, 2025 | 8.49 | 8.49 | 8.48 | 8.48 | - | -0.59% | 29 |
| Jul 15, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | - | 0.59% | 39 |
| Jul 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | - | -0.35% | 27 |
| Jul 11, 2025 | 8.49 | 8.51 | 8.49 | 8.51 | - | -0.12% | 114 |
| Jul 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | - | 0.47% | 1 |
| Jul 9, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | - | -0.35% | 4 |
| Jul 8, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | - | -0.35% | 2 |
| Jul 4, 2025 | 8.56 | 8.56 | 8.54 | 8.54 | - | - | 10,000 |
| Jul 3, 2025 | 8.53 | 8.54 | 8.47 | 8.54 | - | - | 1,096 |
| Jul 2, 2025 | 8.56 | 8.56 | 8.50 | 8.54 | - | -0.35% | 1,043 |
| Jul 1, 2025 | 8.63 | 8.63 | 8.57 | 8.57 | - | -11.65% | 50,734 |
| Jun 30, 2025 | 9.66 | 9.70 | 9.66 | 9.70 | - | 0.83% | 3,478 |
| Jun 27, 2025 | 9.69 | 9.69 | 9.62 | 9.62 | - | -0.10% | 2,283 |
| Jun 26, 2025 | 9.64 | 9.64 | 9.62 | 9.63 | - | -0.41% | 14,412 |
| Jun 25, 2025 | 9.69 | 9.69 | 9.67 | 9.67 | - | 1.79% | 3 |
| Jun 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -1.55% | 101 |
| Jun 18, 2025 | 9.64 | 9.65 | 9.64 | 9.65 | - | 0.42% | 2 |
| Jun 13, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | 0.10% | 1 |
| Jun 6, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.42% | 56 |
| Jun 4, 2025 | 9.52 | 9.56 | 9.52 | 9.56 | - | 1.81% | 19 |
| Jun 2, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | -0.32% | 1 |
| May 29, 2025 | 9.38 | 9.42 | 9.38 | 9.42 | - | -0.32% | 2,302 |
| May 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.07% | 2 |
| May 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 0.21% | 320 |
| May 23, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | - | 1.30% | 9,001 |
| May 22, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | - | -1.81% | 20,000 |
| May 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | - | 0.75% | 12 |
| May 19, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | - | -0.75% | 2 |