Fidelity Global Future Leaders Active ETF (ASX:FCAP)
Australia
· Delayed Price · Currency is AUD 11.77
+0.01 (0.09%)
At close: Dec 5, 2025
ASX:FCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.80 | 11.80 | 11.77 | 11.77 | 11.77 | 0.09% | 128 |
| Dec 4, 2025 | 11.79 | 11.80 | 11.76 | 11.76 | 11.76 | - | 2,772 |
| Dec 3, 2025 | 11.75 | 11.78 | 11.71 | 11.76 | 11.76 | -0.34% | 7,633 |
| Dec 2, 2025 | 11.80 | 11.81 | 11.79 | 11.80 | 11.80 | -0.08% | 5,559 |
| Dec 1, 2025 | 11.85 | 11.85 | 11.79 | 11.81 | 11.81 | -0.42% | 848 |
| Nov 28, 2025 | 11.90 | 11.90 | 11.81 | 11.86 | 11.86 | -0.25% | 1,995 |
| Nov 27, 2025 | 11.91 | 11.91 | 11.89 | 11.89 | 11.89 | -0.08% | 848 |
| Nov 26, 2025 | 11.91 | 11.91 | 11.83 | 11.90 | 11.90 | 1.10% | 1,448 |
| Nov 25, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.26% | 2 |
| Nov 24, 2025 | 11.58 | 11.76 | 11.58 | 11.74 | 11.74 | 1.56% | 621 |
| Nov 21, 2025 | 11.56 | 11.57 | 11.56 | 11.56 | 11.56 | -0.77% | 11,540 |
| Nov 20, 2025 | 11.69 | 11.69 | 11.65 | 11.65 | 11.65 | 0.43% | 10,004 |
| Nov 19, 2025 | 11.58 | 11.61 | 11.58 | 11.60 | 11.60 | -0.51% | 491 |
| Nov 18, 2025 | 11.70 | 11.70 | 11.65 | 11.66 | 11.66 | -1.44% | 4,070 |
| Nov 17, 2025 | 11.80 | 11.84 | 11.77 | 11.83 | 11.83 | -0.08% | 4,609 |
| Nov 14, 2025 | 11.95 | 11.95 | 11.83 | 11.84 | 11.84 | -0.92% | 1,794 |
| Nov 12, 2025 | 12.09 | 12.09 | 11.93 | 11.95 | 11.95 | 0.17% | 21,101 |
| Nov 11, 2025 | 11.98 | 11.98 | 11.93 | 11.93 | 11.93 | 0.25% | 635 |
| Nov 10, 2025 | 11.90 | 11.91 | 11.90 | 11.90 | 11.90 | 0.68% | 15,768 |
| Nov 7, 2025 | 11.83 | 11.84 | 11.82 | 11.82 | 11.82 | -0.08% | 2,922 |
| Nov 6, 2025 | 11.78 | 11.86 | 11.78 | 11.83 | 11.83 | 0.17% | 30,815 |
| Nov 5, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.08% | 6 |
| Nov 4, 2025 | 11.86 | 11.86 | 11.80 | 11.80 | 11.80 | -0.38% | 131 |
| Nov 3, 2025 | 11.86 | 11.88 | 11.85 | 11.85 | 11.85 | 0.04% | 2,895 |
| Oct 31, 2025 | 11.85 | 11.86 | 11.84 | 11.84 | 11.84 | 0.17% | 169 |
| Oct 30, 2025 | 11.82 | 11.82 | 11.79 | 11.82 | 11.82 | -0.25% | 23,057 |
| Oct 29, 2025 | 11.95 | 11.95 | 11.82 | 11.85 | 11.85 | -2.23% | 1,441 |
| Oct 28, 2025 | 11.99 | 12.12 | 11.98 | 12.12 | 12.12 | 0.75% | 20,131 |
| Oct 27, 2025 | 12.07 | 12.07 | 12.03 | 12.03 | 12.03 | 0.67% | 1,369 |
| Oct 24, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | 0.84% | 20,782 |
| Oct 23, 2025 | 11.86 | 11.86 | 11.85 | 11.85 | 11.85 | -0.25% | 2,289 |
| Oct 22, 2025 | 11.85 | 11.89 | 11.78 | 11.88 | 11.88 | 0.59% | 8,252 |
| Oct 21, 2025 | 11.81 | 11.82 | 11.79 | 11.81 | 11.81 | 0.34% | 191 |
| Oct 20, 2025 | 11.81 | 11.81 | 11.77 | 11.77 | 11.77 | -0.34% | 22,776 |
| Oct 17, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.59% | 42 |
| Oct 16, 2025 | 11.83 | 11.88 | 11.83 | 11.88 | 11.88 | 0.85% | 1,238 |
| Oct 15, 2025 | 11.75 | 11.84 | 11.75 | 11.78 | 11.78 | 0.26% | 2,639 |
| Oct 14, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% | 45 |
| Oct 13, 2025 | 11.68 | 11.73 | 11.67 | 11.73 | 11.73 | 0.09% | 8,043 |
| Oct 10, 2025 | 11.75 | 11.75 | 11.72 | 11.72 | 11.72 | -0.51% | 20,050 |
| Oct 9, 2025 | 11.82 | 11.82 | 11.78 | 11.78 | 11.78 | -0.51% | 2,192 |
| Oct 8, 2025 | 11.79 | 11.84 | 11.79 | 11.84 | 11.84 | 0.59% | 3,019 |
| Oct 7, 2025 | 11.91 | 11.91 | 11.72 | 11.77 | 11.77 | -1.18% | 2,264 |
| Oct 6, 2025 | 11.93 | 11.93 | 11.90 | 11.91 | 11.91 | -0.08% | 197 |
| Oct 3, 2025 | 11.86 | 11.92 | 11.86 | 11.92 | 11.92 | 1.02% | 15,303 |
| Oct 2, 2025 | 11.81 | 11.83 | 11.80 | 11.80 | 11.80 | -0.34% | 24,215 |
| Oct 1, 2025 | 11.86 | 11.87 | 11.84 | 11.84 | 11.84 | -0.08% | 1,024 |
| Sep 30, 2025 | 11.91 | 11.91 | 11.85 | 11.85 | 11.85 | -0.42% | 2,326 |
| Sep 29, 2025 | 11.86 | 11.94 | 11.86 | 11.90 | 11.90 | 0.59% | 1,002 |
| Sep 26, 2025 | 11.85 | 11.85 | 11.83 | 11.83 | 11.83 | -0.17% | 541 |
| Sep 25, 2025 | 11.86 | 11.87 | 11.85 | 11.85 | 11.85 | -0.17% | 22,202 |
| Sep 24, 2025 | 11.98 | 11.98 | 11.87 | 11.87 | 11.87 | -1.08% | 2,483 |
| Sep 23, 2025 | 11.98 | 12.00 | 11.98 | 12.00 | 12.00 | 0.50% | 39 |
| Sep 22, 2025 | 12.04 | 12.04 | 11.94 | 11.94 | 11.94 | -0.50% | 22,509 |
| Sep 19, 2025 | 11.99 | 12.02 | 11.99 | 12.00 | 12.00 | 0.67% | 1,763 |
| Sep 18, 2025 | 11.91 | 11.92 | 11.91 | 11.92 | 11.92 | 0.51% | 20 |
| Sep 17, 2025 | 11.84 | 11.86 | 11.83 | 11.86 | 11.86 | -0.08% | 32 |
| Sep 16, 2025 | 11.88 | 11.88 | 11.87 | 11.87 | 11.87 | 0.17% | 1,191 |
| Sep 15, 2025 | 11.91 | 11.91 | 11.85 | 11.85 | 11.85 | -0.46% | 1,707 |
| Sep 12, 2025 | 11.92 | 11.92 | 11.86 | 11.91 | 11.91 | 0.13% | 7,135 |
| Sep 11, 2025 | 11.87 | 11.89 | 11.87 | 11.89 | 11.89 | -0.08% | 1,265 |
| Sep 10, 2025 | 11.93 | 11.93 | 11.90 | 11.90 | 11.90 | 0.68% | 10,043 |
| Sep 9, 2025 | 11.87 | 11.87 | 11.82 | 11.82 | 11.82 | -0.59% | 428 |
| Sep 8, 2025 | 11.85 | 11.94 | 11.85 | 11.89 | 11.89 | -0.25% | 31,096 |
| Sep 5, 2025 | 11.89 | 11.92 | 11.89 | 11.92 | 11.92 | 1.19% | 12,235 |
| Sep 3, 2025 | 11.81 | 11.81 | 11.78 | 11.78 | 11.78 | -0.67% | 219 |
| Sep 2, 2025 | 11.89 | 11.89 | 11.86 | 11.86 | 11.86 | 0.59% | 2 |
| Sep 1, 2025 | 11.80 | 11.90 | 11.79 | 11.79 | 11.79 | -1.09% | 3,489 |
| Aug 29, 2025 | 11.92 | 11.94 | 11.90 | 11.92 | 11.92 | 0.59% | 16,734 |
| Aug 28, 2025 | 11.92 | 11.92 | 11.85 | 11.85 | 11.85 | -0.92% | 8,044 |
| Aug 27, 2025 | 11.95 | 11.96 | 11.92 | 11.96 | 11.96 | 0.50% | 2,725 |
| Aug 26, 2025 | 11.95 | 11.97 | 11.90 | 11.90 | 11.90 | -0.67% | 1,510 |
| Aug 25, 2025 | 12.01 | 12.03 | 11.96 | 11.98 | 11.98 | 0.17% | 1,400 |
| Aug 22, 2025 | 11.95 | 11.97 | 11.87 | 11.96 | 11.96 | -1.16% | 11,065 |
| Aug 21, 2025 | 11.93 | 12.10 | 11.92 | 12.10 | 12.10 | 1.68% | 21,557 |
| Aug 20, 2025 | 11.92 | 11.94 | 11.90 | 11.90 | 11.90 | 0.08% | 16,174 |
| Aug 19, 2025 | 11.90 | 11.90 | 11.89 | 11.89 | 11.89 | 0.51% | 1,674 |
| Aug 18, 2025 | 11.92 | 11.92 | 11.83 | 11.83 | 11.83 | -0.84% | 9,747 |
| Aug 15, 2025 | 11.96 | 11.96 | 11.93 | 11.93 | 11.93 | 0.25% | 30,179 |
| Aug 14, 2025 | 11.89 | 11.90 | 11.89 | 11.90 | 11.90 | 0.59% | 134 |
| Aug 13, 2025 | 11.87 | 11.87 | 11.83 | 11.83 | 11.83 | 0.08% | 5,002 |
| Aug 11, 2025 | 11.79 | 11.82 | 11.79 | 11.82 | 11.82 | 0.68% | 20,006 |
| Aug 8, 2025 | 11.78 | 11.78 | 11.74 | 11.74 | 11.74 | -0.25% | 1,326 |
| Aug 7, 2025 | 11.78 | 11.80 | 11.74 | 11.77 | 11.77 | -0.17% | 45,424 |
| Aug 6, 2025 | 11.83 | 11.83 | 11.79 | 11.79 | 11.79 | -0.92% | 2 |
| Aug 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.54% | 700 |
| Aug 4, 2025 | 11.68 | 11.72 | 11.66 | 11.72 | 11.72 | -0.64% | 36,386 |
| Aug 1, 2025 | 11.75 | 11.83 | 11.75 | 11.80 | 11.80 | -0.76% | 340 |
| Jul 31, 2025 | 11.92 | 11.92 | 11.87 | 11.89 | 11.89 | 0.72% | 463 |
| Jul 30, 2025 | 11.77 | 11.81 | 11.77 | 11.80 | 11.80 | 0.25% | 41 |
| Jul 29, 2025 | 11.79 | 11.79 | 11.77 | 11.77 | 11.77 | -0.68% | 156 |
| Jul 28, 2025 | 11.79 | 11.85 | 11.79 | 11.85 | 11.85 | 0.85% | 98 |
| Jul 25, 2025 | 11.69 | 11.75 | 11.69 | 11.75 | 11.75 | - | 3,213 |
| Jul 24, 2025 | 11.75 | 11.79 | 11.74 | 11.75 | 11.75 | 0.43% | 11,434 |
| Jul 23, 2025 | 11.74 | 11.74 | 11.70 | 11.70 | 11.70 | - | 1,800 |
| Jul 22, 2025 | 11.70 | 11.71 | 11.70 | 11.70 | 11.70 | -0.17% | 10,251 |
| Jul 21, 2025 | 11.71 | 11.76 | 11.71 | 11.72 | 11.72 | -0.68% | 1,003 |
| Jul 18, 2025 | 11.77 | 11.81 | 11.77 | 11.80 | 11.80 | 0.77% | 2,274 |
| Jul 17, 2025 | 11.66 | 11.72 | 11.66 | 11.71 | 11.71 | 1.12% | 136 |
| Jul 16, 2025 | 11.74 | 11.74 | 11.58 | 11.58 | 11.58 | -1.36% | 1,091 |