Fat Prophets Global Contrarian Fund Ltd (ASX:FPC)
Australia · Delayed Price · Currency is AUD 1.270
0.00 (0.00%)
Aug 29, 2025, 2:10 PM AEST
ASX:FPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | - | 40,196 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -4.51% | 22,932 |
| Aug 27, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | -2.21% | 77,912 |
| Aug 26, 2025 | 1.35 | 1.38 | 1.32 | 1.36 | 1.31 | -0.73% | 244,670 |
| Aug 25, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.31 | 3.79% | 73,534 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | - | 50,975 |
| Aug 21, 2025 | 1.32 | 1.33 | 1.29 | 1.32 | 1.27 | 1.54% | 50,599 |
| Aug 20, 2025 | 1.29 | 1.34 | 1.29 | 1.30 | 1.25 | 1.56% | 102,287 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.23 | 0.79% | 2,217 |
| Aug 18, 2025 | 1.26 | 1.39 | 1.26 | 1.27 | 1.22 | 0.79% | 149,425 |
| Aug 15, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.22 | 4.13% | 127,585 |
| Aug 14, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.17 | -3.97% | 68,923 |
| Aug 13, 2025 | 1.24 | 1.26 | 1.22 | 1.26 | 1.21 | 1.61% | 69,505 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.19 | 3.33% | 12,937 |
| Aug 11, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.16 | 2.56% | 32,500 |
| Aug 8, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.13 | -0.85% | 5,005 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.14 | -0.84% | 54,735 |
| Aug 6, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.15 | -0.83% | 26,009 |
| Aug 5, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.15 | -4.00% | 112,720 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | 5.93% | 3,178 |
| Aug 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jul 31, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.14 | -4.80% | 58,638 |
| Jul 30, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.20 | 4.17% | 100,000 |
| Jul 29, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.16 | 1.69% | 55,814 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | - | 30,299 |
| Jul 25, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.14 | 2.61% | 26,160 |
| Jul 24, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.11 | 1.77% | 41,908 |
| Jul 23, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | 1.09 | 2.73% | 256,797 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 21, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.05 | - | 5,339 |
| Jul 18, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.05 | - | 24,100 |
| Jul 17, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.05 | 0.92% | 16,226 |
| Jul 16, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 15, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.05 | 0.93% | 47,095 |
| Jul 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -0.92% | 10,002 |
| Jul 11, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.05 | 0.93% | 69,140 |
| Jul 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -0.92% | 5,000 |
| Jul 9, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.05 | - | 9,002 |
| Jul 8, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.05 | 0.93% | 78,647 |
| Jul 7, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.04 | 1.89% | 177,448 |
| Jul 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | 1.92% | 100 |
| Jul 3, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.00 | -0.95% | 43,192 |
| Jul 2, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.01 | -0.94% | 60,752 |
| Jul 1, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.02 | - | 73,669 |
| Jun 30, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.02 | 0.95% | 42,800 |
| Jun 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | - | 21,123 |
| Jun 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.01 | -0.94% | 5,001 |
| Jun 25, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.02 | - | 39,128 |
| Jun 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | - | 4,692 |
| Jun 23, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.02 | -0.93% | 39,864 |