Fiducian Group Ltd (ASX:FID)
Australia · Delayed Price · Currency is AUD 8.81
-0.10 (-1.12%)
Sep 24, 2026, 4:10 PM AEST
Fiducian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.91 | 8.97 | 8.81 | 8.81 | 8.81 | -1.12% | 6,528 |
| Sep 23, 2026 | 8.81 | 9.03 | 8.81 | 8.91 | 8.91 | 1.14% | 33,807 |
| Sep 22, 2026 | 8.76 | 8.87 | 8.76 | 8.81 | 8.81 | 0.11% | 9,100 |
| Sep 21, 2026 | 8.80 | 8.81 | 8.74 | 8.80 | 8.80 | -0.90% | 18,168 |
| Sep 18, 2026 | 8.89 | 8.90 | 8.81 | 8.88 | 8.88 | -0.11% | 4,362 |
| Sep 17, 2026 | 8.95 | 8.98 | 8.87 | 8.89 | 8.89 | 1.25% | 19,285 |
| Sep 16, 2026 | 9.08 | 9.09 | 8.78 | 8.78 | 8.78 | -4.36% | 49,860 |
| Sep 15, 2026 | 9.00 | 9.18 | 8.85 | 9.18 | 9.18 | 3.03% | 36,306 |
| Sep 14, 2026 | 9.01 | 9.06 | 8.91 | 8.91 | 8.91 | -1.00% | 13,290 |
| Sep 11, 2026 | 9.18 | 9.29 | 8.96 | 9.00 | 9.00 | 1.01% | 22,210 |
| Sep 10, 2026 | 9.30 | 9.30 | 8.90 | 8.91 | 8.91 | -3.15% | 120,932 |
| Sep 9, 2026 | 9.25 | 9.29 | 9.12 | 9.20 | 9.20 | -1.08% | 23,152 |
| Sep 8, 2026 | 9.30 | 9.49 | 9.26 | 9.30 | 9.30 | 1.09% | 9,719 |
| Sep 7, 2026 | 9.13 | 9.71 | 9.13 | 9.20 | 9.20 | 0.99% | 18,203 |
| Sep 4, 2026 | 9.10 | 9.16 | 8.97 | 9.11 | 9.11 | -0.33% | 21,865 |
| Sep 3, 2026 | 9.12 | 9.18 | 9.12 | 9.14 | 9.14 | 0.22% | 5,410 |
| Sep 2, 2026 | 9.10 | 9.23 | 9.07 | 9.12 | 9.12 | 0.22% | 11,549 |
| Sep 1, 2026 | 9.10 | 9.15 | 9.07 | 9.10 | 9.10 | 0.33% | 12,277 |
| Aug 31, 2026 | 9.30 | 9.31 | 9.02 | 9.07 | 9.07 | -0.44% | 44,440 |
| Aug 28, 2026 | 9.50 | 9.52 | 9.02 | 9.11 | 9.11 | -2.02% | 15,327 |
| Aug 27, 2026 | 9.65 | 9.68 | 9.52 | 9.58 | 9.30 | -0.93% | 18,433 |
| Aug 26, 2026 | 9.85 | 9.90 | 9.67 | 9.67 | 9.39 | -1.83% | 23,090 |
| Aug 25, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.56 | 2.60% | 16,011 |
| Aug 24, 2026 | 9.61 | 9.88 | 9.46 | 9.60 | 9.32 | 0.42% | 43,683 |
| Aug 21, 2026 | 9.90 | 10.05 | 9.56 | 9.56 | 9.28 | -3.04% | 36,842 |
| Aug 20, 2026 | 9.25 | 10.07 | 9.11 | 9.86 | 9.57 | 7.17% | 79,943 |
| Aug 19, 2026 | 8.71 | 9.34 | 8.65 | 9.20 | 8.93 | 6.98% | 30,548 |
| Aug 18, 2026 | 8.80 | 8.82 | 8.55 | 8.60 | 8.35 | -1.26% | 125,758 |
| Aug 17, 2026 | 8.81 | 8.95 | 8.59 | 8.71 | 8.45 | 1.04% | 189,058 |
| Aug 14, 2026 | 8.55 | 8.68 | 8.54 | 8.62 | 8.37 | 1.53% | 6,551 |
| Aug 13, 2026 | 8.52 | 8.54 | 8.40 | 8.49 | 8.24 | -0.12% | 32,094 |
| Aug 12, 2026 | 8.65 | 8.75 | 8.45 | 8.50 | 8.25 | -1.73% | 43,066 |
| Aug 11, 2026 | 8.54 | 8.66 | 8.49 | 8.65 | 8.40 | 1.17% | 26,725 |
| Aug 10, 2026 | 8.51 | 8.57 | 8.47 | 8.55 | 8.30 | 0.94% | 19,410 |
| Aug 7, 2026 | 8.46 | 8.60 | 8.46 | 8.47 | 8.22 | -0.12% | 25,917 |
| Aug 6, 2026 | 8.43 | 8.55 | 8.42 | 8.48 | 8.23 | 0.83% | 39,150 |
| Aug 5, 2026 | 8.54 | 8.60 | 8.41 | 8.41 | 8.16 | -0.71% | 29,406 |
| Aug 4, 2026 | 8.50 | 8.56 | 8.42 | 8.47 | 8.22 | -0.35% | 17,740 |
| Aug 3, 2026 | 8.45 | 8.57 | 8.42 | 8.50 | 8.25 | 1.19% | 7,804 |
| Jul 31, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.15 | -1.06% | 8,825 |
| Jul 30, 2026 | 8.63 | 8.63 | 8.49 | 8.49 | 8.24 | -2.75% | 13,745 |
| Jul 29, 2026 | 8.46 | 8.73 | 8.45 | 8.73 | 8.47 | 1.39% | 34,738 |
| Jul 28, 2026 | 8.72 | 8.72 | 8.53 | 8.61 | 8.36 | -1.37% | 11,217 |
| Jul 27, 2026 | 8.66 | 8.75 | 8.52 | 8.73 | 8.47 | 4.05% | 9,340 |
| Jul 24, 2026 | 8.46 | 8.59 | 8.30 | 8.39 | 8.14 | -3.56% | 32,653 |
| Jul 23, 2026 | 8.47 | 8.70 | 8.39 | 8.70 | 8.44 | 4.69% | 22,081 |
| Jul 22, 2026 | 8.70 | 8.70 | 8.31 | 8.31 | 8.07 | -1.07% | 21,170 |
| Jul 21, 2026 | 8.65 | 8.73 | 8.40 | 8.40 | 8.15 | -1.41% | 8,286 |
| Jul 20, 2026 | 8.55 | 8.55 | 8.45 | 8.52 | 8.27 | 0.24% | 8,165 |
| Jul 17, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.25 | -1.16% | 3,674 |