Fiducian Group Ltd (ASX:FID)
Australia · Delayed Price · Currency is AUD 9.12
-0.02 (-0.22%)
Sep 4, 2026, 3:03 PM AEST
Fiducian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 8.60 | 8.74 | 8.52 | 8.60 | 8.35 | -0.35% | 2,785 |
| Jul 15, 2026 | 8.44 | 8.63 | 8.43 | 8.63 | 8.38 | 2.37% | 3,654 |
| Jul 14, 2026 | 8.50 | 8.64 | 8.43 | 8.43 | 8.18 | -1.17% | 11,261 |
| Jul 13, 2026 | 8.43 | 8.58 | 8.43 | 8.53 | 8.28 | 0.24% | 6,410 |
| Jul 10, 2026 | 8.50 | 8.55 | 8.50 | 8.51 | 8.26 | -0.47% | 2,206 |
| Jul 9, 2026 | 8.51 | 8.57 | 8.51 | 8.55 | 8.30 | 0.47% | 10,677 |
| Jul 8, 2026 | 8.55 | 8.56 | 8.40 | 8.51 | 8.26 | -0.47% | 10,567 |
| Jul 7, 2026 | 8.67 | 8.67 | 8.55 | 8.55 | 8.30 | -1.38% | 9,034 |
| Jul 6, 2026 | 8.58 | 8.67 | 8.54 | 8.67 | 8.41 | 1.40% | 6,930 |
| Jul 3, 2026 | 8.50 | 8.55 | 8.48 | 8.55 | 8.30 | 0.94% | 8,427 |
| Jul 2, 2026 | 8.35 | 8.47 | 8.35 | 8.47 | 8.22 | 1.56% | 1,666 |
| Jul 1, 2026 | 8.58 | 8.58 | 8.31 | 8.34 | 8.09 | -1.88% | 37,896 |
| Jun 30, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.25 | 3.03% | 42,298 |
| Jun 29, 2026 | 8.28 | 8.34 | 8.22 | 8.25 | 8.01 | -0.36% | 13,564 |
| Jun 26, 2026 | 8.00 | 8.28 | 8.00 | 8.28 | 8.04 | 3.50% | 35,535 |