Fiducian Group Ltd (ASX:FID)
Australia · Delayed Price · Currency is AUD 8.62
+0.13 (1.53%)
Aug 14, 2026, 4:10 PM AEST
Fiducian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.55 | 8.68 | 8.54 | 8.62 | 8.62 | 1.53% | 6,551 |
| Aug 13, 2026 | 8.52 | 8.54 | 8.40 | 8.49 | 8.49 | -0.12% | 32,094 |
| Aug 12, 2026 | 8.65 | 8.75 | 8.45 | 8.50 | 8.50 | -1.73% | 43,066 |
| Aug 11, 2026 | 8.54 | 8.66 | 8.49 | 8.65 | 8.65 | 1.17% | 26,725 |
| Aug 10, 2026 | 8.51 | 8.57 | 8.47 | 8.55 | 8.55 | 0.94% | 19,410 |
| Aug 7, 2026 | 8.46 | 8.60 | 8.46 | 8.47 | 8.47 | -0.12% | 25,917 |
| Aug 6, 2026 | 8.43 | 8.55 | 8.42 | 8.48 | 8.48 | 0.83% | 39,150 |
| Aug 5, 2026 | 8.54 | 8.60 | 8.41 | 8.41 | 8.41 | -0.71% | 29,406 |
| Aug 4, 2026 | 8.50 | 8.56 | 8.42 | 8.47 | 8.47 | -0.35% | 17,740 |
| Aug 3, 2026 | 8.45 | 8.57 | 8.42 | 8.50 | 8.50 | 1.19% | 7,804 |
| Jul 31, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.06% | 8,825 |
| Jul 30, 2026 | 8.63 | 8.63 | 8.49 | 8.49 | 8.49 | -2.75% | 13,745 |
| Jul 29, 2026 | 8.46 | 8.73 | 8.45 | 8.73 | 8.73 | 1.39% | 34,738 |
| Jul 28, 2026 | 8.72 | 8.72 | 8.53 | 8.61 | 8.61 | -1.37% | 11,217 |
| Jul 27, 2026 | 8.66 | 8.75 | 8.52 | 8.73 | 8.73 | 4.05% | 9,340 |
| Jul 24, 2026 | 8.46 | 8.59 | 8.30 | 8.39 | 8.39 | -3.56% | 32,653 |
| Jul 23, 2026 | 8.47 | 8.70 | 8.39 | 8.70 | 8.70 | 4.69% | 22,081 |
| Jul 22, 2026 | 8.70 | 8.70 | 8.31 | 8.31 | 8.31 | -1.07% | 21,170 |
| Jul 21, 2026 | 8.65 | 8.73 | 8.40 | 8.40 | 8.40 | -1.41% | 8,286 |
| Jul 20, 2026 | 8.55 | 8.55 | 8.45 | 8.52 | 8.52 | 0.24% | 8,165 |
| Jul 17, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -1.16% | 3,674 |
| Jul 16, 2026 | 8.60 | 8.74 | 8.52 | 8.60 | 8.60 | -0.35% | 2,785 |
| Jul 15, 2026 | 8.44 | 8.63 | 8.43 | 8.63 | 8.63 | 2.37% | 3,654 |
| Jul 14, 2026 | 8.50 | 8.64 | 8.43 | 8.43 | 8.43 | -1.17% | 11,261 |
| Jul 13, 2026 | 8.43 | 8.58 | 8.43 | 8.53 | 8.53 | 0.24% | 6,410 |
| Jul 10, 2026 | 8.50 | 8.55 | 8.50 | 8.51 | 8.51 | -0.47% | 2,206 |
| Jul 9, 2026 | 8.51 | 8.57 | 8.51 | 8.55 | 8.55 | 0.47% | 10,677 |
| Jul 8, 2026 | 8.55 | 8.56 | 8.40 | 8.51 | 8.51 | -0.47% | 10,567 |
| Jul 7, 2026 | 8.67 | 8.67 | 8.55 | 8.55 | 8.55 | -1.38% | 9,034 |
| Jul 6, 2026 | 8.58 | 8.67 | 8.54 | 8.67 | 8.67 | 1.40% | 6,930 |
| Jul 3, 2026 | 8.50 | 8.55 | 8.48 | 8.55 | 8.55 | 0.94% | 8,427 |
| Jul 2, 2026 | 8.35 | 8.47 | 8.35 | 8.47 | 8.47 | 1.56% | 1,666 |
| Jul 1, 2026 | 8.58 | 8.58 | 8.31 | 8.34 | 8.34 | -1.88% | 37,896 |
| Jun 30, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.03% | 42,298 |
| Jun 29, 2026 | 8.28 | 8.34 | 8.22 | 8.25 | 8.25 | -0.36% | 13,564 |
| Jun 26, 2026 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | 3.50% | 35,535 |
| Jun 25, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.36% | 45,625 |
| Jun 24, 2026 | 8.37 | 8.37 | 8.08 | 8.11 | 8.11 | -3.68% | 19,193 |
| Jun 23, 2026 | 8.84 | 8.84 | 8.33 | 8.42 | 8.42 | -2.66% | 22,095 |
| Jun 22, 2026 | 8.50 | 8.75 | 8.40 | 8.65 | 8.65 | 3.47% | 19,003 |
| Jun 19, 2026 | 8.47 | 8.47 | 8.35 | 8.36 | 8.36 | -0.12% | 48,412 |
| Jun 18, 2026 | 8.50 | 8.53 | 8.37 | 8.37 | 8.37 | -1.88% | 37,008 |
| Jun 17, 2026 | 8.65 | 8.65 | 8.48 | 8.53 | 8.53 | -1.27% | 70,173 |
| Jun 16, 2026 | 8.80 | 8.85 | 8.64 | 8.64 | 8.64 | -1.59% | 18,707 |
| Jun 15, 2026 | 9.00 | 9.00 | 8.78 | 8.78 | 8.78 | -1.35% | 15,811 |
| Jun 12, 2026 | 8.80 | 9.04 | 8.77 | 8.90 | 8.90 | 2.42% | 19,611 |
| Jun 11, 2026 | 8.76 | 8.83 | 8.67 | 8.69 | 8.69 | -0.80% | 13,959 |
| Jun 10, 2026 | 9.20 | 9.20 | 8.72 | 8.76 | 8.76 | -4.78% | 10,451 |
| Jun 9, 2026 | 9.05 | 9.20 | 8.70 | 9.20 | 9.20 | 2.34% | 78,440 |
| Jun 5, 2026 | 8.55 | 8.99 | 8.55 | 8.99 | 8.99 | 6.64% | 40,496 |