Fiducian Group Ltd (ASX:FID)
Australia · Delayed Price · Currency is AUD 8.71
+0.25 (2.96%)
Apr 7, 2026, 4:10 PM AEST
Fiducian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.90 | 8.46 | 7.77 | 8.46 | 8.46 | 1.44% | 252,686 |
| Apr 1, 2026 | 9.84 | 9.98 | 7.80 | 8.34 | 8.34 | -12.94% | 282,926 |
| Mar 31, 2026 | 9.38 | 9.82 | 9.38 | 9.58 | 9.58 | -0.83% | 8,952 |
| Mar 30, 2026 | 9.97 | 10.00 | 9.44 | 9.66 | 9.66 | -3.21% | 6,191 |
| Mar 27, 2026 | 9.53 | 9.98 | 9.50 | 9.98 | 9.98 | 2.67% | 9,114 |
| Mar 26, 2026 | 9.98 | 9.98 | 9.70 | 9.72 | 9.72 | -2.61% | 2,230 |
| Mar 25, 2026 | 9.75 | 9.98 | 9.68 | 9.98 | 9.98 | 5.83% | 1,916 |
| Mar 24, 2026 | 9.50 | 9.65 | 9.34 | 9.43 | 9.43 | 1.40% | 3,140 |
| Mar 23, 2026 | 9.61 | 9.61 | 9.22 | 9.30 | 9.30 | -3.12% | 11,954 |
| Mar 20, 2026 | 9.68 | 9.77 | 9.60 | 9.60 | 9.60 | -0.62% | 5,928 |
| Mar 19, 2026 | 9.97 | 9.97 | 9.66 | 9.66 | 9.66 | -3.30% | 15,673 |
| Mar 18, 2026 | 9.89 | 9.99 | 9.75 | 9.99 | 9.99 | 2.36% | 11,118 |
| Mar 17, 2026 | 9.85 | 9.90 | 9.76 | 9.76 | 9.76 | -0.91% | 57,264 |
| Mar 16, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | -1.50% | 10,853 |
| Mar 13, 2026 | 9.95 | 10.00 | 9.66 | 10.00 | 10.00 | 1.52% | 14,142 |
| Mar 12, 2026 | 10.17 | 10.17 | 9.85 | 9.85 | 9.85 | -3.15% | 43,694 |
| Mar 11, 2026 | 10.25 | 10.25 | 10.10 | 10.17 | 10.17 | - | 14,383 |
| Mar 10, 2026 | 10.12 | 10.28 | 10.12 | 10.17 | 10.17 | -0.29% | 12,097 |
| Mar 9, 2026 | 10.15 | 10.31 | 9.88 | 10.20 | 10.20 | -1.73% | 10,891 |
| Mar 6, 2026 | 10.33 | 10.38 | 10.06 | 10.38 | 10.38 | 0.29% | 5,760 |
| Mar 5, 2026 | 10.45 | 10.45 | 10.27 | 10.35 | 10.35 | -1.05% | 19,740 |
| Mar 4, 2026 | 10.26 | 10.46 | 10.25 | 10.46 | 10.46 | 1.45% | 14,792 |
| Mar 3, 2026 | 10.57 | 10.60 | 10.26 | 10.31 | 10.31 | -2.46% | 54,458 |
| Mar 2, 2026 | 10.70 | 10.71 | 10.44 | 10.57 | 10.57 | - | 41,113 |
| Feb 27, 2026 | 10.78 | 10.78 | 10.50 | 10.57 | 10.57 | -2.49% | 8,824 |
| Feb 26, 2026 | 10.83 | 10.99 | 10.79 | 10.84 | 10.59 | 1.50% | 20,527 |
| Feb 25, 2026 | 11.05 | 11.05 | 10.67 | 10.68 | 10.43 | 0.28% | 7,549 |
| Feb 24, 2026 | 10.72 | 10.85 | 10.61 | 10.65 | 10.40 | -3.09% | 16,457 |
| Feb 23, 2026 | 10.80 | 10.99 | 10.60 | 10.99 | 10.73 | 2.04% | 25,269 |
| Feb 20, 2026 | 10.90 | 10.99 | 10.75 | 10.77 | 10.52 | -0.28% | 50,839 |
| Feb 19, 2026 | 10.78 | 10.89 | 10.69 | 10.80 | 10.55 | 0.09% | 14,061 |
| Feb 18, 2026 | 11.41 | 11.41 | 10.79 | 10.79 | 10.54 | 1.12% | 16,587 |
| Feb 17, 2026 | 11.04 | 11.05 | 10.67 | 10.67 | 10.42 | -3.00% | 15,745 |
| Feb 16, 2026 | 10.70 | 11.25 | 10.70 | 11.00 | 10.74 | 8.16% | 155,414 |
| Feb 13, 2026 | 10.15 | 10.22 | 9.99 | 10.17 | 9.93 | 0.20% | 26,678 |
| Feb 12, 2026 | 10.48 | 10.48 | 9.97 | 10.15 | 9.91 | -3.24% | 51,524 |
| Feb 11, 2026 | 10.37 | 10.50 | 10.35 | 10.49 | 10.24 | 1.16% | 4,682 |
| Feb 10, 2026 | 10.50 | 10.70 | 10.34 | 10.37 | 10.13 | -0.38% | 5,640 |
| Feb 9, 2026 | 10.40 | 10.68 | 10.35 | 10.41 | 10.17 | 0.10% | 24,103 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.36 | 10.40 | 10.16 | -2.80% | 66,450 |
| Feb 5, 2026 | 10.87 | 10.99 | 10.62 | 10.70 | 10.45 | -1.56% | 2,712 |
| Feb 4, 2026 | 10.90 | 10.90 | 10.62 | 10.87 | 10.61 | -0.64% | 5,278 |
| Feb 3, 2026 | 10.85 | 10.94 | 10.63 | 10.94 | 10.68 | 3.21% | 26,446 |
| Feb 2, 2026 | 10.86 | 10.86 | 10.50 | 10.60 | 10.35 | -1.49% | 22,595 |
| Jan 30, 2026 | 10.77 | 11.00 | 10.71 | 10.76 | 10.51 | 0.09% | 19,835 |
| Jan 29, 2026 | 10.70 | 10.97 | 10.46 | 10.75 | 10.50 | -0.46% | 46,364 |
| Jan 28, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.55 | -3.14% | 34,247 |
| Jan 27, 2026 | 11.48 | 11.48 | 11.05 | 11.15 | 10.89 | -2.87% | 4,337 |
| Jan 23, 2026 | 11.02 | 11.48 | 11.02 | 11.48 | 11.21 | 3.99% | 3,614 |
| Jan 22, 2026 | 11.50 | 11.50 | 11.03 | 11.04 | 10.78 | -3.83% | 3,526 |