Fidelity Global Future Leaders Active ETF (ASX:FCAP)
Australia
· Delayed Price · Currency is AUD 11.30
-0.14 (-1.22%)
Last updated: Apr 29, 2026, 11:37 AM AEST
ASX:FCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.35% | 16 |
| Apr 27, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.26% | 11 |
| Apr 24, 2026 | 11.46 | 11.46 | 11.45 | 11.45 | 11.45 | 0.35% | 22 |
| Apr 23, 2026 | 11.42 | 11.42 | 11.41 | 11.41 | 11.41 | -0.26% | 8 |
| Apr 22, 2026 | 11.47 | 11.48 | 11.44 | 11.44 | 11.44 | -0.69% | 4 |
| Apr 21, 2026 | 11.39 | 11.52 | 11.39 | 11.52 | 11.52 | 1.14% | 736 |
| Apr 20, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.61% | 4,402 |
| Apr 17, 2026 | 11.23 | 11.25 | 11.21 | 11.21 | 11.21 | - | 32,626 |
| Apr 16, 2026 | 11.30 | 11.30 | 11.21 | 11.21 | 11.21 | -0.09% | 78 |
| Apr 15, 2026 | 11.28 | 11.28 | 11.22 | 11.22 | 11.22 | 0.27% | 301 |
| Apr 14, 2026 | 11.21 | 11.21 | 11.19 | 11.19 | 11.19 | 1.91% | 435 |
| Apr 13, 2026 | 10.92 | 10.98 | 10.92 | 10.98 | 10.98 | -0.09% | 84 |
| Apr 10, 2026 | 10.98 | 11.02 | 10.98 | 10.99 | 10.99 | -0.54% | 1,136 |
| Apr 9, 2026 | 11.02 | 11.06 | 11.02 | 11.05 | 11.05 | 2.41% | 1,879 |
| Apr 8, 2026 | 10.81 | 10.81 | 10.79 | 10.79 | 10.79 | 0.56% | 47 |
| Apr 7, 2026 | 10.78 | 10.79 | 10.73 | 10.73 | 10.73 | 0.94% | 361 |
| Apr 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% | 84 |
| Apr 1, 2026 | 10.65 | 10.65 | 10.62 | 10.65 | 10.65 | 2.90% | 200 |
| Mar 31, 2026 | 10.35 | 10.35 | 10.33 | 10.35 | 10.35 | -0.38% | 9,710 |
| Mar 30, 2026 | 10.38 | 10.39 | 10.37 | 10.39 | 10.39 | -1.70% | 4,810 |
| Mar 27, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.66% | 7 |
| Mar 26, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.85% | 705 |
| Mar 25, 2026 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 1.44% | 2 |
| Mar 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.86% | 10,000 |
| Mar 23, 2026 | 10.23 | 10.23 | 10.19 | 10.21 | 10.21 | -1.45% | 55 |
| Mar 20, 2026 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | -0.48% | 3,366 |
| Mar 19, 2026 | 10.41 | 10.43 | 10.41 | 10.41 | 10.41 | -0.48% | 751 |
| Mar 18, 2026 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | 0.58% | 848 |
| Mar 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% | 210 |
| Mar 16, 2026 | 10.44 | 10.44 | 10.41 | 10.43 | 10.43 | 0.87% | 482 |
| Mar 13, 2026 | 11.42 | 11.42 | 10.31 | 10.34 | 10.34 | -0.19% | 5,351 |
| Mar 12, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.05% | 5 |
| Mar 11, 2026 | 10.55 | 10.55 | 10.47 | 10.47 | 10.47 | 0.67% | 6,306 |
| Mar 9, 2026 | 10.52 | 10.52 | 10.40 | 10.40 | 10.40 | -4.24% | 688 |
| Mar 6, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.18% | 16 |
| Mar 5, 2026 | 10.86 | 10.88 | 10.86 | 10.88 | 10.88 | 0.28% | 157 |
| Mar 4, 2026 | 10.84 | 10.89 | 10.84 | 10.85 | 10.85 | -0.64% | 12,158 |
| Mar 3, 2026 | 10.97 | 10.99 | 10.92 | 10.92 | 10.92 | -0.36% | 333 |
| Mar 2, 2026 | 11.06 | 11.07 | 10.96 | 10.96 | 10.96 | -0.90% | 1,349 |
| Feb 27, 2026 | 11.10 | 11.10 | 11.06 | 11.06 | 11.06 | 0.73% | 627 |
| Feb 26, 2026 | 11.01 | 11.01 | 10.97 | 10.98 | 10.98 | -0.09% | 1,900 |
| Feb 25, 2026 | 11.10 | 11.10 | 10.99 | 10.99 | 10.99 | 0.55% | 6,251 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.93 | 10.93 | 10.93 | -0.73% | 8,664 |
| Feb 23, 2026 | 11.04 | 11.04 | 11.01 | 11.01 | 11.01 | -0.27% | 306 |
| Feb 20, 2026 | 11.07 | 11.07 | 11.04 | 11.04 | 11.04 | 0.23% | 2 |
| Feb 19, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.24% | 10 |
| Feb 18, 2026 | 10.90 | 10.90 | 10.88 | 10.88 | 10.88 | 0.37% | 4,522 |
| Feb 17, 2026 | 10.87 | 10.87 | 10.84 | 10.84 | 10.84 | -0.18% | 1,253 |
| Feb 16, 2026 | 10.91 | 10.91 | 10.86 | 10.86 | 10.86 | 1.02% | 18 |
| Feb 13, 2026 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | -2.45% | 289 |
| Feb 12, 2026 | 11.17 | 11.17 | 10.99 | 11.02 | 11.02 | -1.61% | 175 |
| Feb 11, 2026 | 11.17 | 11.21 | 11.17 | 11.20 | 11.20 | -0.44% | 29 |
| Feb 9, 2026 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | 2.27% | 18 |
| Feb 6, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.90% | 102 |
| Feb 4, 2026 | 11.13 | 11.13 | 11.09 | 11.10 | 11.10 | -1.68% | 513 |
| Feb 3, 2026 | 11.39 | 11.42 | 11.29 | 11.29 | 11.29 | 1.07% | 21,231 |
| Feb 2, 2026 | 11.24 | 11.26 | 11.15 | 11.17 | 11.17 | -1.67% | 976 |
| Jan 30, 2026 | 11.38 | 11.39 | 11.35 | 11.36 | 11.36 | -0.61% | 1,167 |
| Jan 29, 2026 | 11.56 | 11.56 | 11.42 | 11.43 | 11.43 | -1.30% | 1,837 |
| Jan 28, 2026 | 11.55 | 11.59 | 11.55 | 11.58 | 11.58 | -0.17% | 7 |
| Jan 27, 2026 | 11.61 | 11.61 | 11.60 | 11.60 | 11.60 | -1.11% | 39 |
| Jan 23, 2026 | 11.74 | 11.75 | 11.73 | 11.73 | 11.73 | -0.51% | 105 |
| Jan 22, 2026 | 11.84 | 11.85 | 11.79 | 11.79 | 11.79 | 0.43% | 12 |
| Jan 21, 2026 | 11.76 | 11.76 | 11.69 | 11.74 | 11.74 | -1.76% | 5,583 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -0.67% | 7,381 |
| Jan 16, 2026 | 11.99 | 12.06 | 11.99 | 12.03 | 12.03 | 0.25% | 1,309 |
| Jan 15, 2026 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | -0.17% | 30 |
| Jan 14, 2026 | 12.08 | 12.08 | 12.02 | 12.02 | 12.02 | 0.08% | 2 |
| Jan 13, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.67% | 100 |
| Jan 12, 2026 | 12.02 | 12.02 | 11.93 | 11.93 | 11.93 | 0.34% | 2,344 |
| Jan 9, 2026 | 11.85 | 11.89 | 11.85 | 11.89 | 11.89 | 0.76% | 18 |
| Jan 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 130 |
| Jan 7, 2026 | 11.83 | 11.86 | 11.80 | 11.80 | 11.80 | 0.17% | 456 |
| Jan 6, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.86% | 424 |
| Jan 5, 2026 | 11.70 | 11.70 | 11.66 | 11.68 | 11.68 | 0.69% | 242 |
| Jan 2, 2026 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | -0.60% | 135 |
| Dec 31, 2025 | 11.68 | 11.70 | 11.67 | 11.67 | 11.67 | -0.68% | 2,451 |
| Dec 29, 2025 | 11.77 | 11.77 | 11.73 | 11.75 | 11.75 | 0.34% | 26 |
| Dec 24, 2025 | 11.77 | 11.77 | 11.71 | 11.71 | 11.71 | -1.22% | 2 |
| Dec 23, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.04% | 622 |
| Dec 22, 2025 | 11.90 | 11.90 | 11.83 | 11.85 | 11.85 | 1.46% | 2,522 |
| Dec 18, 2025 | 11.72 | 11.72 | 11.68 | 11.68 | 11.68 | -0.68% | 52 |
| Dec 17, 2025 | 11.74 | 11.76 | 11.74 | 11.76 | 11.76 | 0.34% | 7 |
| Dec 16, 2025 | 11.75 | 11.75 | 11.72 | 11.72 | 11.72 | -0.17% | 330 |
| Dec 15, 2025 | 11.74 | 11.78 | 11.74 | 11.74 | 11.74 | -0.51% | 133 |
| Dec 12, 2025 | 11.77 | 11.82 | 11.77 | 11.80 | 11.80 | 0.25% | 151 |
| Dec 11, 2025 | 11.76 | 11.77 | 11.76 | 11.77 | 11.77 | 0.86% | 389 |
| Dec 10, 2025 | 11.67 | 11.72 | 11.67 | 11.67 | 11.67 | -0.43% | 4,284 |
| Dec 9, 2025 | 11.79 | 11.79 | 11.72 | 11.72 | 11.72 | -0.59% | 4,071 |
| Dec 8, 2025 | 11.80 | 11.80 | 11.70 | 11.79 | 11.79 | 0.17% | 870 |
| 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 |