Fidelity Australian High Conviction Active ETF (ASX:FHCO)
Australia · Delayed Price · Currency is AUD 6.30
+0.03 (0.48%)
At close: Oct 30, 2026
ASX:FHCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.32 | 6.35 | 6.30 | 6.30 | 6.30 | 0.48% | 17 |
| Oct 29, 2026 | 6.27 | 6.27 | 6.26 | 6.27 | 6.27 | 0.32% | 1,358 |
| Oct 28, 2026 | 6.26 | 6.26 | 6.24 | 6.25 | 6.25 | 0.48% | 2,571 |
| Oct 27, 2026 | 6.23 | 6.24 | 6.18 | 6.22 | 6.22 | -0.16% | 1,055 |
| Oct 26, 2026 | 6.19 | 6.23 | 6.17 | 6.23 | 6.23 | 0.65% | 193 |
| Oct 23, 2026 | 6.25 | 6.25 | 6.17 | 6.19 | 6.19 | -0.64% | 27 |
| Oct 22, 2026 | 6.21 | 6.24 | 6.20 | 6.23 | 6.23 | -0.16% | 1,788 |
| Oct 21, 2026 | 6.24 | 6.24 | 6.19 | 6.24 | 6.24 | 0.32% | 1,436 |
| Oct 20, 2026 | 6.23 | 6.23 | 6.15 | 6.22 | 6.22 | 0.16% | 2,312 |
| Oct 19, 2026 | 6.02 | 6.21 | 6.02 | 6.21 | 6.21 | 0.81% | 341 |
| Oct 16, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | 0.65% | 8,910 |
| Oct 15, 2026 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | 0.16% | 54 |
| Oct 14, 2026 | 6.15 | 6.18 | 6.11 | 6.11 | 6.11 | -0.65% | 52 |
| Oct 13, 2026 | 6.14 | 6.17 | 6.14 | 6.15 | 6.15 | -0.32% | 25,132 |
| Oct 12, 2026 | 6.12 | 6.18 | 6.12 | 6.17 | 6.17 | 1.15% | 30,419 |
| Oct 9, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | 0.49% | 368 |
| Oct 8, 2026 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | -0.82% | 11 |
| Oct 7, 2026 | 6.12 | 6.12 | 6.10 | 6.12 | 6.12 | 0.16% | 5 |
| Oct 6, 2026 | 6.11 | 6.14 | 6.10 | 6.11 | 6.11 | 0.49% | 42,903 |
| Oct 5, 2026 | 6.12 | 6.12 | 6.08 | 6.08 | 6.08 | 0.33% | 5,255 |
| Oct 2, 2026 | 6.04 | 6.06 | 6.04 | 6.06 | 6.06 | 0.83% | 15 |
| Oct 1, 2026 | 6.07 | 6.07 | 6.01 | 6.01 | 6.01 | -1.35% | 67 |
| Sep 30, 2026 | 6.13 | 6.13 | 6.10 | 6.12 | 6.09 | 0.99% | 7,939 |
| Sep 29, 2026 | 6.05 | 6.06 | 6.05 | 6.06 | 6.03 | 0.17% | 3 |
| Sep 28, 2026 | 6.06 | 6.09 | 6.05 | 6.05 | 6.02 | 0.50% | 129 |
| Sep 25, 2026 | 6.07 | 6.07 | 6.01 | 6.02 | 5.99 | -0.50% | 124 |
| Sep 24, 2026 | 6.17 | 6.17 | 6.02 | 6.05 | 6.02 | -0.82% | 1,666 |
| Sep 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 0.49% | 11 |
| Sep 22, 2026 | 6.10 | 6.10 | 6.07 | 6.07 | 6.04 | 0.17% | 2,159 |
| Sep 21, 2026 | 6.04 | 6.06 | 6.04 | 6.06 | 6.03 | 0.33% | 311 |
| Sep 18, 2026 | 6.06 | 6.07 | 6.04 | 6.04 | 6.01 | -0.33% | 210 |
| Sep 17, 2026 | 6.09 | 6.09 | 6.06 | 6.06 | 6.03 | 0.66% | 152 |
| Sep 16, 2026 | 5.99 | 6.02 | 5.99 | 6.02 | 5.99 | 0.50% | 3 |
| Sep 15, 2026 | 6.00 | 6.04 | 5.99 | 5.99 | 5.96 | -1.48% | 776 |
| Sep 14, 2026 | 6.12 | 6.12 | 6.06 | 6.08 | 6.05 | 0.50% | 17 |
| Sep 11, 2026 | 6.09 | 6.15 | 6.05 | 6.05 | 6.02 | -0.66% | 10 |
| Sep 10, 2026 | 6.19 | 6.19 | 6.09 | 6.09 | 6.06 | -1.62% | 127 |
| Sep 9, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 6.16 | -0.16% | 4 |
| Sep 8, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.17 | -1.27% | 705 |
| Sep 7, 2026 | 6.27 | 6.28 | 6.26 | 6.28 | 6.25 | 0.16% | 39 |
| Sep 4, 2026 | 6.28 | 6.29 | 6.27 | 6.27 | 6.24 | -0.16% | 7,904 |
| Sep 3, 2026 | 6.20 | 6.28 | 6.20 | 6.28 | 6.25 | 1.29% | 1,106 |
| Sep 2, 2026 | 6.32 | 6.32 | 6.20 | 6.20 | 6.17 | -1.59% | 252 |
| Sep 1, 2026 | 6.40 | 6.40 | 6.27 | 6.30 | 6.27 | -0.32% | 414 |
| Aug 31, 2026 | 6.34 | 6.34 | 6.30 | 6.32 | 6.29 | -0.32% | 90 |
| Aug 28, 2026 | 6.32 | 6.34 | 6.32 | 6.34 | 6.31 | 0.63% | 10 |
| Aug 27, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.27 | -1.10% | 6,476 |
| Aug 26, 2026 | 6.43 | 6.43 | 6.37 | 6.37 | 6.34 | -0.16% | 601 |
| Aug 25, 2026 | 6.36 | 6.39 | 6.36 | 6.38 | 6.35 | 2.24% | 28,407 |
| Aug 24, 2026 | 6.30 | 6.30 | 6.24 | 6.24 | 6.21 | -0.95% | 20 |