Fiducian Group Ltd (ASX:FID)
Australia · Delayed Price · Currency is AUD 12.48
-0.06 (-0.48%)
Sep 5, 2025, 4:10 PM AEST
Fiducian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.54 | 12.67 | 12.48 | 12.48 | 12.48 | -0.48% | 6,141 |
| Sep 4, 2025 | 12.64 | 12.69 | 12.50 | 12.54 | 12.54 | 0.24% | 8,634 |
| Sep 3, 2025 | 12.50 | 12.57 | 12.47 | 12.51 | 12.51 | 0.16% | 7,182 |
| Sep 2, 2025 | 13.01 | 13.01 | 12.37 | 12.49 | 12.49 | -4.00% | 6,753 |
| Sep 1, 2025 | 13.34 | 13.39 | 13.01 | 13.01 | 13.01 | -2.62% | 11,852 |
| Aug 29, 2025 | 12.91 | 13.49 | 12.91 | 13.36 | 13.36 | 1.21% | 22,203 |
| Aug 28, 2025 | 12.93 | 13.20 | 12.92 | 13.20 | 12.95 | 1.69% | 48,893 |
| Aug 27, 2025 | 12.95 | 13.19 | 12.91 | 12.98 | 12.74 | 0.15% | 5,648 |
| Aug 26, 2025 | 13.15 | 13.18 | 12.90 | 12.96 | 12.72 | -0.38% | 18,153 |
| Aug 25, 2025 | 12.93 | 13.25 | 12.90 | 13.01 | 12.77 | 1.25% | 19,044 |
| Aug 22, 2025 | 12.69 | 12.90 | 12.65 | 12.85 | 12.61 | 1.58% | 39,236 |
| Aug 21, 2025 | 12.11 | 12.80 | 12.11 | 12.65 | 12.41 | 4.55% | 38,474 |
| Aug 20, 2025 | 12.41 | 12.61 | 12.10 | 12.10 | 11.87 | -2.50% | 9,800 |
| Aug 19, 2025 | 12.50 | 12.88 | 12.41 | 12.41 | 12.18 | -1.12% | 31,796 |
| Aug 18, 2025 | 11.45 | 12.56 | 11.45 | 12.55 | 12.32 | 11.26% | 53,698 |
| Aug 15, 2025 | 11.38 | 11.43 | 11.28 | 11.28 | 11.07 | -1.31% | 3,037 |
| Aug 14, 2025 | 11.23 | 11.43 | 11.14 | 11.43 | 11.22 | 1.78% | 14,341 |
| Aug 13, 2025 | 11.41 | 11.51 | 11.22 | 11.23 | 11.02 | -1.58% | 8,072 |
| Aug 12, 2025 | 11.45 | 11.55 | 11.41 | 11.41 | 11.20 | -1.38% | 3,280 |
| Aug 11, 2025 | 11.45 | 11.57 | 11.35 | 11.57 | 11.35 | 0.61% | 8,510 |
| Aug 8, 2025 | 11.25 | 11.50 | 11.25 | 11.50 | 11.28 | 1.95% | 17,081 |
| Aug 7, 2025 | 11.38 | 11.48 | 11.19 | 11.28 | 11.07 | -0.35% | 3,590 |
| Aug 6, 2025 | 11.58 | 11.60 | 11.31 | 11.32 | 11.11 | -2.25% | 24,328 |
| Aug 5, 2025 | 11.06 | 11.59 | 10.93 | 11.58 | 11.36 | 4.14% | 22,715 |
| Aug 4, 2025 | 11.18 | 11.25 | 10.70 | 11.12 | 10.91 | -0.54% | 23,266 |
| Aug 1, 2025 | 11.19 | 11.29 | 11.10 | 11.18 | 10.97 | -0.45% | 18,433 |
| Jul 31, 2025 | 11.00 | 11.23 | 10.97 | 11.23 | 11.02 | 1.72% | 15,830 |
| Jul 30, 2025 | 11.04 | 11.04 | 10.90 | 11.04 | 10.83 | 0.55% | 2,491 |
| Jul 29, 2025 | 10.96 | 11.04 | 10.84 | 10.98 | 10.77 | 0.18% | 20,240 |
| Jul 28, 2025 | 11.03 | 11.03 | 10.78 | 10.96 | 10.75 | -0.81% | 45,224 |
| Jul 25, 2025 | 10.90 | 11.05 | 10.81 | 11.05 | 10.84 | 2.41% | 6,343 |
| Jul 24, 2025 | 11.65 | 11.68 | 10.79 | 10.79 | 10.59 | -7.62% | 28,377 |
| Jul 23, 2025 | 11.00 | 11.96 | 10.94 | 11.68 | 11.46 | 6.18% | 47,842 |
| Jul 22, 2025 | 11.10 | 11.15 | 10.64 | 11.00 | 10.79 | -1.26% | 19,726 |
| Jul 21, 2025 | 10.90 | 11.20 | 10.64 | 11.14 | 10.93 | 2.20% | 18,016 |
| Jul 18, 2025 | 10.39 | 10.95 | 10.39 | 10.90 | 10.70 | 5.62% | 15,477 |
| Jul 17, 2025 | 10.36 | 10.49 | 10.26 | 10.32 | 10.13 | 0.68% | 11,362 |
| Jul 16, 2025 | 10.43 | 10.64 | 10.25 | 10.25 | 10.06 | -2.84% | 20,060 |
| Jul 15, 2025 | 10.72 | 10.89 | 10.55 | 10.55 | 10.35 | -1.68% | 21,094 |
| Jul 14, 2025 | 10.31 | 10.75 | 10.31 | 10.73 | 10.53 | 4.17% | 25,214 |
| Jul 11, 2025 | 10.25 | 10.50 | 10.06 | 10.30 | 10.11 | 2.59% | 21,948 |
| Jul 10, 2025 | 10.23 | 10.25 | 10.03 | 10.04 | 9.85 | -1.86% | 9,808 |
| Jul 9, 2025 | 10.15 | 10.24 | 9.84 | 10.23 | 10.04 | 0.79% | 5,576 |
| Jul 8, 2025 | 9.97 | 10.25 | 9.94 | 10.15 | 9.96 | 2.53% | 28,109 |
| Jul 7, 2025 | 9.82 | 9.97 | 9.68 | 9.90 | 9.71 | 3.02% | 9,727 |
| Jul 4, 2025 | 9.63 | 9.83 | 9.61 | 9.61 | 9.43 | -0.21% | 13,037 |
| Jul 3, 2025 | 9.50 | 9.64 | 9.25 | 9.63 | 9.45 | 1.37% | 22,295 |
| Jul 2, 2025 | 9.53 | 9.73 | 9.50 | 9.50 | 9.32 | -0.21% | 9,606 |
| Jul 1, 2025 | 9.65 | 9.78 | 9.52 | 9.52 | 9.34 | -2.36% | 5,798 |
| Jun 30, 2025 | 9.64 | 9.79 | 9.63 | 9.75 | 9.57 | 2.63% | 3,257 |