Skip to main content
Fidelity Australian High Conviction Active ETF (ASX:FHCO)
Australia flag Australia · Delayed Price · Currency is AUD
8.14
-0.02 (-0.25%)
At close: Mar 6, 2026

ASX:FHCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.877.877.797.797.79-4.30%9
Mar 6, 20268.188.188.138.148.14-0.25%55
Mar 5, 20268.168.168.168.168.16-2
Mar 4, 20268.308.308.148.168.16-1.45%18
Mar 3, 20268.398.418.288.288.28-1.31%1,244
Mar 2, 20268.448.468.388.398.39-0.59%35
Feb 27, 20268.448.448.448.448.441.20%2,500
Feb 26, 20268.348.348.348.348.342.71%4,221
Feb 24, 20268.238.238.128.128.12-1.34%143
Feb 23, 20268.268.268.208.238.23-0.60%309
Feb 20, 20268.288.288.288.288.280.24%7
Feb 19, 20268.208.268.208.268.261.60%77
Feb 18, 20268.138.138.138.138.13-0.25%4
Feb 17, 20268.088.178.088.158.150.62%8,330
Feb 16, 20268.098.108.098.108.100.12%18
Feb 13, 20268.308.308.098.098.09-2.29%553
Feb 12, 20268.288.308.258.288.280.24%74
Feb 11, 20268.268.268.258.268.264.96%195
Feb 9, 20267.887.887.877.877.87-0.13%3
Feb 6, 20267.947.947.887.887.88-3.43%240
Feb 5, 20268.228.228.158.168.16-0.73%22
Feb 4, 20268.228.228.228.228.221.73%22
Feb 2, 20268.178.178.088.088.08-1.10%173
Jan 30, 20268.348.348.168.178.17-0.61%5,120
Jan 29, 20268.348.348.208.228.22-0.72%317
Jan 28, 20268.348.348.258.288.28-0.60%1,565
Jan 27, 20268.328.338.308.338.330.85%2,087
Jan 23, 20268.238.308.238.268.260.49%20,129
Jan 22, 20268.158.228.158.228.220.74%107
Jan 21, 20268.228.258.158.168.16-0.49%1,778
Jan 20, 20268.258.258.208.208.20-0.97%20,173
Jan 19, 20268.338.338.288.288.28-0.24%184
Jan 16, 20268.318.338.308.308.300.24%16
Jan 15, 20268.318.318.288.288.280.36%16
Jan 14, 20268.318.318.248.258.25-85
Jan 13, 20268.208.298.208.258.250.61%131
Jan 12, 20268.158.248.158.208.200.61%1,918
Jan 9, 20268.218.218.158.158.15-0.37%2
Jan 8, 20268.178.208.148.188.180.12%348
Jan 7, 20268.168.178.168.178.170.86%1,785
Jan 6, 20268.168.168.108.108.10-0.12%1,770
Jan 5, 20268.148.148.088.118.11-0.37%94
Jan 2, 20268.218.218.118.148.14-0.85%889
Dec 31, 20258.298.298.198.218.15-0.24%1,992
Dec 30, 20258.318.318.228.238.17-0.24%1,455
Dec 29, 20258.418.418.258.258.19-1.20%481
Dec 24, 20258.308.358.238.358.290.60%10,072
Dec 23, 20258.248.308.248.308.241.47%17
Dec 22, 20258.188.188.168.188.120.74%4,351
Dec 19, 20258.098.128.098.128.061.12%135
Dec 18, 20258.058.058.038.037.97-0.25%80
Dec 17, 20258.058.068.048.057.991.39%47
Dec 16, 20258.008.007.947.947.88-1.98%53
Dec 15, 20258.098.128.078.108.04-0.61%939
Dec 12, 20258.168.178.158.158.090.62%8
Dec 11, 20258.198.198.108.108.04-0.37%20,029
Dec 10, 20258.168.168.118.138.07-0.12%4,067
Dec 9, 20258.188.188.138.148.08-0.25%12
Dec 8, 20258.148.168.088.168.100.25%176
Dec 5, 20258.138.188.138.148.080.12%8
Dec 4, 20258.168.198.138.138.07-0.49%288
Dec 3, 20258.198.208.168.178.110.49%1,138
Dec 2, 20258.178.178.138.138.07-1.33%899
Dec 1, 20258.208.268.208.248.180.49%1,499
Nov 28, 20258.198.218.188.208.140.37%3,063
Nov 27, 20258.238.238.178.178.11-160
Nov 26, 20258.168.198.168.178.112.25%1,314
Nov 21, 20258.168.167.977.997.93-1.36%22,673
Nov 20, 20258.098.138.088.108.041.63%36,056
Nov 19, 20258.068.067.977.977.91-0.38%45,929
Nov 18, 20258.188.187.988.007.94-2.08%20,629
Nov 17, 20258.268.268.178.178.11-0.37%15,007
Nov 14, 20258.348.348.188.208.14-0.97%183
Nov 13, 20258.418.418.288.288.22-1.43%437
Nov 12, 20258.528.528.398.408.34-0.71%15,322
Nov 11, 20258.568.568.468.468.40-0.82%110
Nov 10, 20258.508.538.508.538.470.95%827
Nov 7, 20258.488.508.448.458.39-0.59%20,332
Nov 6, 20258.558.558.508.508.440.12%191
Nov 5, 20258.548.548.488.498.43-0.59%45
Nov 4, 20258.678.678.538.548.48-0.81%740
Nov 3, 20258.708.708.598.618.55-0.58%320
Oct 31, 20258.688.698.658.668.60-15,986
Oct 30, 20258.748.748.668.668.60-0.57%5,090
Oct 29, 20258.838.838.718.718.65-0.68%18
Oct 28, 20258.778.778.778.778.71-1.46%5,000
Oct 27, 20258.838.908.838.908.840.79%233
Oct 24, 20258.748.838.748.838.770.46%208
Oct 23, 20258.778.828.738.798.73-0.11%446
Oct 22, 20258.928.928.808.808.74-1.12%20,243
Oct 21, 20258.898.948.898.908.840.45%27,044
Oct 20, 20258.888.888.828.868.800.45%36
Oct 17, 20258.968.968.788.828.76-1.56%44,348
Oct 16, 20258.958.998.918.968.900.90%7,423
Oct 15, 20258.928.928.848.888.820.79%1,139
Oct 14, 20258.878.878.788.818.750.11%20,012
Oct 13, 20258.918.918.808.808.74-1.68%4,653
Oct 10, 20258.948.958.928.958.89-1,001
Oct 9, 20258.978.988.958.958.890.22%20
Oct 8, 20258.918.938.908.938.87-72