Fidelity Australian High Conviction Active ETF (ASX:FHCO)
Australia · Delayed Price · Currency is AUD 6.10
+0.03 (0.49%)
Last updated: Sep 23, 2026, 12:20 PM AEST
ASX:FHCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | - | 0.49% | 2 |
| Sep 22, 2026 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | 0.17% | 2,159 |
| Sep 21, 2026 | 6.04 | 6.06 | 6.04 | 6.06 | 6.06 | 0.33% | 311 |
| Sep 18, 2026 | 6.06 | 6.07 | 6.04 | 6.04 | 6.04 | -0.33% | 210 |
| Sep 17, 2026 | 6.09 | 6.09 | 6.06 | 6.06 | 6.06 | 0.66% | 152 |
| Sep 16, 2026 | 5.99 | 6.02 | 5.99 | 6.02 | 6.02 | 0.50% | 3 |
| Sep 15, 2026 | 6.00 | 6.04 | 5.99 | 5.99 | 5.99 | -1.48% | 776 |
| Sep 14, 2026 | 6.12 | 6.12 | 6.06 | 6.08 | 6.08 | 0.50% | 17 |
| Sep 11, 2026 | 6.09 | 6.15 | 6.05 | 6.05 | 6.05 | -0.66% | 10 |
| Sep 10, 2026 | 6.19 | 6.19 | 6.09 | 6.09 | 6.09 | -1.62% | 127 |
| Sep 9, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | -0.16% | 4 |
| Sep 8, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -1.27% | 705 |
| Sep 7, 2026 | 6.27 | 6.28 | 6.26 | 6.28 | 6.28 | 0.16% | 39 |
| Sep 4, 2026 | 6.28 | 6.29 | 6.27 | 6.27 | 6.27 | -0.16% | 7,904 |
| Sep 3, 2026 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 1.29% | 1,106 |
| Sep 2, 2026 | 6.32 | 6.32 | 6.20 | 6.20 | 6.20 | -1.59% | 252 |
| Sep 1, 2026 | 6.40 | 6.40 | 6.27 | 6.30 | 6.30 | -0.32% | 414 |
| Aug 31, 2026 | 6.34 | 6.34 | 6.30 | 6.32 | 6.32 | -0.32% | 90 |
| 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 |