Fidelity Australian High Conviction Active ETF (ASX:FHCO)
Australia · Delayed Price · Currency is AUD 6.29
-0.03 (-0.47%)
Last updated: Sep 1, 2026, 1:31 PM AEST
ASX:FHCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.34 | 6.34 | 6.30 | 6.30 | - | -0.63% | 82 |
| Aug 28, 2026 | 6.32 | 6.34 | 6.32 | 6.34 | 6.34 | 0.63% | 10 |
| Aug 27, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.10% | 6,476 |
| Aug 26, 2026 | 6.43 | 6.43 | 6.37 | 6.37 | 6.37 | -0.16% | 601 |
| Aug 25, 2026 | 6.36 | 6.39 | 6.36 | 6.38 | 6.38 | 2.24% | 28,407 |
| Aug 24, 2026 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | -0.95% | 20 |
| Aug 21, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.16% | 1,053 |
| Aug 20, 2026 | 6.39 | 6.39 | 6.31 | 6.31 | 6.31 | -0.32% | 8,070 |
| Aug 19, 2026 | 6.30 | 6.33 | 6.24 | 6.33 | 6.33 | -0.78% | 2,166 |
| Aug 18, 2026 | 6.43 | 6.43 | 6.36 | 6.38 | 6.38 | 0.16% | 4,695 |
| Aug 17, 2026 | 6.39 | 6.40 | 6.36 | 6.37 | 6.37 | 0.31% | 95 |
| Aug 14, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | 1,710 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.43 | 6.45 | 6.45 | -0.15% | 439 |
| Aug 12, 2026 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | -0.77% | 16 |
| Aug 11, 2026 | 6.60 | 6.60 | 6.50 | 6.51 | 6.51 | - | 51 |
| Aug 10, 2026 | 6.53 | 6.53 | 6.50 | 6.51 | 6.51 | 0.15% | 2,970 |
| Aug 7, 2026 | 6.56 | 6.56 | 6.50 | 6.50 | 6.50 | -0.31% | 45 |
| Aug 6, 2026 | 6.50 | 6.53 | 6.50 | 6.52 | 6.52 | 0.31% | 49,056 |
| Aug 5, 2026 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 1.56% | 5,013 |
| Aug 4, 2026 | 6.42 | 6.42 | 6.39 | 6.40 | 6.40 | 1.91% | 51 |
| Aug 3, 2026 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | -0.48% | 25,142 |
| Jul 31, 2026 | 6.35 | 6.35 | 6.30 | 6.31 | 6.31 | 0.32% | 201 |
| Jul 30, 2026 | 6.32 | 6.32 | 6.29 | 6.29 | 6.29 | -0.47% | 3,004 |
| Jul 29, 2026 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | 0.80% | 12 |
| Jul 28, 2026 | 6.25 | 6.29 | 6.25 | 6.27 | 6.27 | 0.16% | 8,003 |
| Jul 27, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.79% | 34 |
| Jul 24, 2026 | 6.18 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 445 |
| Jul 23, 2026 | 6.25 | 6.26 | 6.20 | 6.20 | 6.20 | 0.32% | 724 |
| Jul 22, 2026 | 6.29 | 6.29 | 6.18 | 6.18 | 6.18 | -0.64% | 1,743 |
| Jul 21, 2026 | 6.25 | 6.25 | 6.18 | 6.22 | 6.22 | 0.65% | 3,627 |
| Jul 20, 2026 | 6.18 | 6.25 | 6.18 | 6.18 | 6.18 | - | 776 |
| Jul 17, 2026 | 6.27 | 6.27 | 6.18 | 6.18 | 6.18 | -1.44% | 2,578 |
| Jul 16, 2026 | 6.26 | 6.27 | 6.25 | 6.27 | 6.27 | - | 81 |
| Jul 15, 2026 | 6.27 | 6.28 | 6.27 | 6.27 | 6.27 | 1.46% | 21,942 |
| Jul 14, 2026 | 6.27 | 6.27 | 6.18 | 6.18 | 6.18 | -0.48% | 229 |
| Jul 13, 2026 | 6.27 | 6.27 | 6.21 | 6.21 | 6.21 | -0.96% | 166 |
| Jul 10, 2026 | 6.24 | 6.28 | 6.24 | 6.27 | 6.27 | 1.13% | 57 |
| Jul 9, 2026 | 6.18 | 6.24 | 6.18 | 6.20 | 6.20 | 0.65% | 280 |
| Jul 8, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.60% | 9 |
| Jul 7, 2026 | 6.29 | 6.33 | 6.25 | 6.26 | 6.26 | -0.48% | 820 |
| Jul 6, 2026 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | - | 386 |
| Jul 3, 2026 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | 1.45% | 3 |
| Jul 2, 2026 | 6.25 | 6.31 | 6.18 | 6.20 | 6.20 | -0.64% | 123 |
| Jul 1, 2026 | 8.11 | 8.19 | 6.24 | 6.24 | 6.24 | -0.70% | 2,166 |
| Jun 30, 2026 | 8.15 | 8.15 | 8.10 | 8.12 | 6.28 | 0.19% | 8,127 |
| Jun 29, 2026 | 8.08 | 8.10 | 8.08 | 8.10 | 6.27 | 1.25% | 206 |
| Jun 26, 2026 | 8.08 | 8.08 | 8.00 | 8.00 | 6.20 | -0.74% | 12,029 |
| Jun 25, 2026 | 8.15 | 8.15 | 8.05 | 8.06 | 6.24 | -0.86% | 79 |
| Jun 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 6.30 | - | 285 |
| Jun 23, 2026 | 8.15 | 8.15 | 8.13 | 8.13 | 6.30 | -0.25% | 3 |