Fiducian Group Ltd (ASX:FID)
Australia · Delayed Price · Currency is AUD 9.00
0.00 (0.00%)
Apr 28, 2026, 4:10 PM AEST
Fiducian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.00 | 9.00 | 8.87 | 9.00 | - | - | 1,197 |
| 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 |
| 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 |