Fiducian Group Ltd (ASX:FID)
Australia · Delayed Price · Currency is AUD 8.75
+0.02 (0.23%)
May 26, 2026, 12:16 PM AEST
Fiducian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.83 | 8.83 | 8.82 | 8.82 | - | - | 947 |
| May 22, 2026 | 8.75 | 8.90 | 8.68 | 8.82 | 8.82 | 0.11% | 30,295 |
| May 21, 2026 | 9.01 | 9.01 | 8.81 | 8.81 | 8.81 | -1.01% | 16,937 |
| May 20, 2026 | 9.09 | 9.09 | 8.89 | 8.90 | 8.90 | -2.09% | 33,699 |
| May 19, 2026 | 9.03 | 9.10 | 8.95 | 9.09 | 9.09 | -1.20% | 4,868 |
| May 18, 2026 | 9.19 | 9.22 | 8.95 | 9.20 | 9.20 | 2.34% | 8,647 |
| May 15, 2026 | 9.16 | 9.16 | 8.93 | 8.99 | 8.99 | 0.11% | 1,461 |
| May 14, 2026 | 9.21 | 9.23 | 8.96 | 8.98 | 8.98 | -2.07% | 5,218 |
| May 13, 2026 | 9.00 | 9.20 | 8.90 | 9.17 | 9.17 | 2.00% | 24,146 |
| May 12, 2026 | 9.00 | 9.00 | 8.90 | 8.99 | 8.99 | 2.16% | 6,581 |
| May 11, 2026 | 9.00 | 9.09 | 8.80 | 8.80 | 8.80 | -2.55% | 15,017 |
| May 8, 2026 | 9.10 | 9.19 | 8.92 | 9.03 | 9.03 | 1.01% | 19,777 |
| May 7, 2026 | 9.08 | 9.08 | 8.92 | 8.94 | 8.94 | -1.32% | 8,256 |
| May 6, 2026 | 9.22 | 9.34 | 9.05 | 9.06 | 9.06 | -1.74% | 32,713 |
| May 5, 2026 | 9.76 | 9.80 | 9.12 | 9.22 | 9.22 | -4.95% | 39,266 |
| May 4, 2026 | 9.33 | 9.70 | 9.30 | 9.70 | 9.70 | 4.08% | 16,664 |
| May 1, 2026 | 9.03 | 9.32 | 8.95 | 9.32 | 9.32 | 4.95% | 22,977 |
| Apr 30, 2026 | 9.00 | 9.00 | 8.76 | 8.88 | 8.88 | -0.45% | 19,232 |
| Apr 29, 2026 | 9.03 | 9.09 | 8.80 | 8.92 | 8.92 | -0.89% | 23,407 |
| Apr 28, 2026 | 9.00 | 9.04 | 8.87 | 9.00 | 9.00 | - | 31,940 |
| Apr 27, 2026 | 8.69 | 9.00 | 8.69 | 9.00 | 9.00 | 3.57% | 17,689 |
| Apr 24, 2026 | 8.90 | 8.90 | 8.66 | 8.69 | 8.69 | -1.59% | 4,963 |
| Apr 23, 2026 | 8.71 | 8.86 | 8.69 | 8.83 | 8.83 | 0.46% | 58,608 |
| Apr 22, 2026 | 8.85 | 9.01 | 8.53 | 8.79 | 8.79 | -0.68% | 75,894 |
| Apr 21, 2026 | 8.65 | 8.85 | 8.61 | 8.85 | 8.85 | 3.75% | 30,853 |
| Apr 20, 2026 | 8.85 | 8.85 | 8.51 | 8.53 | 8.53 | -3.62% | 13,300 |
| Apr 17, 2026 | 8.81 | 8.85 | 8.57 | 8.85 | 8.85 | 0.68% | 29,160 |
| Apr 16, 2026 | 8.88 | 8.96 | 8.76 | 8.79 | 8.79 | -0.79% | 8,225 |
| Apr 15, 2026 | 8.59 | 9.14 | 8.59 | 8.86 | 8.86 | 3.14% | 69,146 |
| Apr 14, 2026 | 8.65 | 8.65 | 8.49 | 8.59 | 8.59 | 1.06% | 16,973 |
| Apr 13, 2026 | 8.76 | 8.76 | 8.33 | 8.50 | 8.50 | -2.52% | 78,849 |
| Apr 10, 2026 | 8.97 | 8.98 | 8.62 | 8.72 | 8.72 | -3.00% | 9,338 |
| Apr 9, 2026 | 9.01 | 9.01 | 8.60 | 8.99 | 8.99 | 1.01% | 21,263 |
| Apr 8, 2026 | 8.72 | 9.06 | 8.72 | 8.90 | 8.90 | 2.18% | 32,237 |
| Apr 7, 2026 | 8.47 | 8.73 | 8.47 | 8.71 | 8.71 | 2.96% | 42,660 |
| 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 |