Fidelity Australian High Conviction Active ETF (ASX:FHCO)
Australia · Delayed Price · Currency is AUD 8.18
-0.03 (-0.37%)
At close: Apr 20, 2026
ASX:FHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 0.49% | 7 |
| Apr 20, 2026 | 8.21 | 8.23 | 8.18 | 8.18 | 8.18 | -0.37% | 76 |
| Apr 17, 2026 | 8.27 | 8.27 | 8.21 | 8.21 | 8.21 | -0.48% | 18 |
| Apr 16, 2026 | 8.22 | 8.25 | 8.22 | 8.25 | 8.25 | 0.36% | 23 |
| Apr 15, 2026 | 8.21 | 8.23 | 8.21 | 8.22 | 8.22 | 0.37% | 28 |
| Apr 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.99% | 100 |
| Apr 13, 2026 | 8.14 | 8.14 | 8.11 | 8.11 | 8.11 | -0.12% | 30 |
| Apr 10, 2026 | 8.17 | 8.17 | 8.12 | 8.12 | 8.12 | -0.37% | 12 |
| Apr 9, 2026 | 8.11 | 8.15 | 8.11 | 8.15 | 8.15 | 0.74% | 14 |
| Apr 8, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 3.19% | 6,155 |
| Apr 7, 2026 | 7.60 | 7.84 | 7.60 | 7.84 | 7.84 | 3.29% | 52 |
| Mar 31, 2026 | 7.51 | 7.59 | 7.51 | 7.59 | 7.56 | 0.80% | 276 |
| Mar 30, 2026 | 7.67 | 7.67 | 7.53 | 7.53 | 7.50 | -1.57% | 131 |
| Mar 27, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.62 | -0.39% | 508 |
| Mar 26, 2026 | 7.70 | 7.72 | 7.68 | 7.68 | 7.65 | - | 239 |
| Mar 25, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | 1.45% | 52 |
| Mar 24, 2026 | 7.58 | 7.60 | 7.57 | 7.57 | 7.54 | 0.26% | 20,111 |
| Mar 23, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.52 | -1.69% | 304 |
| Mar 20, 2026 | 7.69 | 7.71 | 7.68 | 7.68 | 7.65 | -0.39% | 10 |
| Mar 19, 2026 | 7.81 | 7.81 | 7.71 | 7.71 | 7.68 | -1.03% | 1,530 |
| Mar 17, 2026 | 7.81 | 7.81 | 7.79 | 7.79 | 7.76 | 0.13% | 706 |
| Mar 16, 2026 | 7.89 | 7.89 | 7.78 | 7.78 | 7.75 | -1.14% | 2,351 |
| Mar 13, 2026 | 7.93 | 7.93 | 7.87 | 7.87 | 7.84 | -0.51% | 62 |
| Mar 12, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.88 | 1.54% | 467 |
| Mar 9, 2026 | 7.87 | 7.87 | 7.79 | 7.79 | 7.76 | -4.30% | 9 |
| Mar 6, 2026 | 8.18 | 8.18 | 8.13 | 8.14 | 8.11 | -0.25% | 55 |
| Mar 5, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | - | 2 |
| Mar 4, 2026 | 8.30 | 8.30 | 8.14 | 8.16 | 8.13 | -1.45% | 18 |
| Mar 3, 2026 | 8.39 | 8.41 | 8.28 | 8.28 | 8.25 | -1.31% | 1,244 |
| Mar 2, 2026 | 8.44 | 8.46 | 8.38 | 8.39 | 8.36 | -0.59% | 35 |
| Feb 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | 1.20% | 2,500 |
| Feb 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | 2.71% | 4,221 |
| Feb 24, 2026 | 8.23 | 8.23 | 8.12 | 8.12 | 8.09 | -1.34% | 143 |
| Feb 23, 2026 | 8.26 | 8.26 | 8.20 | 8.23 | 8.20 | -0.60% | 309 |
| Feb 20, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.25 | 0.24% | 7 |
| Feb 19, 2026 | 8.20 | 8.26 | 8.20 | 8.26 | 8.23 | 1.60% | 77 |
| Feb 18, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.10 | -0.25% | 4 |
| Feb 17, 2026 | 8.08 | 8.17 | 8.08 | 8.15 | 8.12 | 0.62% | 8,330 |
| Feb 16, 2026 | 8.09 | 8.10 | 8.09 | 8.10 | 8.07 | 0.12% | 18 |
| Feb 13, 2026 | 8.30 | 8.30 | 8.09 | 8.09 | 8.06 | -2.29% | 553 |
| Feb 12, 2026 | 8.28 | 8.30 | 8.25 | 8.28 | 8.25 | 0.24% | 74 |
| Feb 11, 2026 | 8.26 | 8.26 | 8.25 | 8.26 | 8.23 | 4.96% | 195 |
| Feb 9, 2026 | 7.88 | 7.88 | 7.87 | 7.87 | 7.84 | -0.13% | 3 |
| Feb 6, 2026 | 7.94 | 7.94 | 7.88 | 7.88 | 7.85 | -3.43% | 240 |
| Feb 5, 2026 | 8.22 | 8.22 | 8.15 | 8.16 | 8.13 | -0.73% | 22 |
| Feb 4, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.19 | 1.73% | 22 |
| Feb 2, 2026 | 8.17 | 8.17 | 8.08 | 8.08 | 8.05 | -1.10% | 173 |
| Jan 30, 2026 | 8.34 | 8.34 | 8.16 | 8.17 | 8.14 | -0.61% | 5,120 |
| Jan 29, 2026 | 8.34 | 8.34 | 8.20 | 8.22 | 8.19 | -0.72% | 317 |
| Jan 28, 2026 | 8.34 | 8.34 | 8.25 | 8.28 | 8.25 | -0.60% | 1,565 |