Fidelity Australian High Conviction Active ETF (ASX:FHCO)
Australia · Delayed Price · Currency is AUD 6.26
+0.11 (1.79%)
At close: Jul 27, 2026
ASX:FHCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 6.31 | -0.61% | 5,535 |
| Jun 19, 2026 | 8.22 | 8.22 | 8.20 | 8.20 | 6.35 | -0.24% | 20 |
| Jun 18, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 6.37 | - | 1 |
| Jun 16, 2026 | 8.22 | 8.23 | 8.21 | 8.22 | 6.37 | 3.40% | 15,931 |
| Jun 11, 2026 | 7.92 | 7.95 | 7.92 | 7.95 | 6.16 | 0.13% | 19 |
| Jun 10, 2026 | 7.90 | 7.94 | 7.88 | 7.94 | 6.15 | 0.51% | 969 |
| Jun 9, 2026 | 7.97 | 7.97 | 7.90 | 7.90 | 6.12 | -0.63% | 12 |
| Jun 5, 2026 | 8.01 | 8.01 | 7.95 | 7.95 | 6.16 | -0.62% | 6 |
| Jun 4, 2026 | 8.14 | 8.14 | 8.00 | 8.00 | 6.20 | -1.48% | 30 |
| Jun 3, 2026 | 8.09 | 8.12 | 8.09 | 8.12 | 6.29 | 1.75% | 37 |
| Jun 2, 2026 | 7.96 | 7.98 | 7.96 | 7.98 | 6.18 | 2.05% | 50 |
| May 29, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 6.06 | - | 8 |
| May 28, 2026 | 7.90 | 7.90 | 7.82 | 7.82 | 6.06 | -1.14% | 132 |
| May 27, 2026 | 7.89 | 7.91 | 7.88 | 7.91 | 6.13 | 0.25% | 22 |
| May 26, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 6.11 | -0.38% | 3 |
| May 25, 2026 | 7.94 | 7.96 | 7.92 | 7.92 | 6.13 | -0.25% | 26 |
| May 22, 2026 | 7.93 | 7.94 | 7.93 | 7.94 | 6.15 | 0.38% | 3 |
| May 21, 2026 | 7.90 | 7.92 | 7.90 | 7.91 | 6.13 | 1.54% | 178 |
| May 20, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 6.03 | 0.26% | 10 |
| May 19, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 6.02 | -0.26% | 28 |
| May 18, 2026 | 7.85 | 7.85 | 7.79 | 7.79 | 6.03 | -1.27% | 224 |
| May 15, 2026 | 7.88 | 7.90 | 7.88 | 7.89 | 6.11 | 0.13% | 61 |
| May 14, 2026 | 7.91 | 7.91 | 7.88 | 7.88 | 6.10 | -0.38% | 2,083 |
| May 13, 2026 | 7.96 | 7.96 | 7.91 | 7.91 | 6.13 | -0.63% | 96 |