Skip to main content
Fidelity Australian High Conviction Active ETF (ASX:FHCO)
Australia flag Australia · Delayed Price · Currency is AUD
8.14
+0.01 (0.12%)
At close: Dec 5, 2025

ASX:FHCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.138.188.138.148.140.12%8
Dec 4, 20258.168.198.138.138.13-0.49%288
Dec 3, 20258.198.208.168.178.170.49%1,138
Dec 2, 20258.178.178.138.138.13-1.33%899
Dec 1, 20258.208.268.208.248.240.49%1,499
Nov 28, 20258.198.218.188.208.200.37%3,063
Nov 27, 20258.238.238.178.178.17-160
Nov 26, 20258.168.198.168.178.172.25%1,314
Nov 21, 20258.168.167.977.997.99-1.36%22,673
Nov 20, 20258.098.138.088.108.101.63%36,056
Nov 19, 20258.068.067.977.977.97-0.38%45,929
Nov 18, 20258.188.187.988.008.00-2.08%20,629
Nov 17, 20258.268.268.178.178.17-0.37%15,007
Nov 14, 20258.348.348.188.208.20-0.97%183
Nov 13, 20258.418.418.288.288.28-1.43%437
Nov 12, 20258.528.528.398.408.40-0.71%15,322
Nov 11, 20258.568.568.468.468.46-0.82%110
Nov 10, 20258.508.538.508.538.530.95%827
Nov 7, 20258.488.508.448.458.45-0.59%20,332
Nov 6, 20258.558.558.508.508.500.12%191
Nov 5, 20258.548.548.488.498.49-0.59%45
Nov 4, 20258.678.678.538.548.54-0.81%740
Nov 3, 20258.708.708.598.618.61-0.58%320
Oct 31, 20258.688.698.658.668.66-15,986
Oct 30, 20258.748.748.668.668.66-0.57%5,090
Oct 29, 20258.838.838.718.718.71-0.68%18
Oct 28, 20258.778.778.778.778.77-1.46%5,000
Oct 27, 20258.838.908.838.908.900.79%233
Oct 24, 20258.748.838.748.838.830.46%208
Oct 23, 20258.778.828.738.798.79-0.11%446
Oct 22, 20258.928.928.808.808.80-1.12%20,243
Oct 21, 20258.898.948.898.908.900.45%27,044
Oct 20, 20258.888.888.828.868.860.45%36
Oct 17, 20258.968.968.788.828.82-1.56%44,348
Oct 16, 20258.958.998.918.968.960.90%7,423
Oct 15, 20258.928.928.848.888.880.79%1,139
Oct 14, 20258.878.878.788.818.810.11%20,012
Oct 13, 20258.918.918.808.808.80-1.68%4,653
Oct 10, 20258.948.958.928.958.95-1,001
Oct 9, 20258.978.988.958.958.950.22%20
Oct 8, 20258.918.938.908.938.93-72
Oct 7, 20258.998.998.938.938.93-0.56%1,013
Oct 6, 20259.029.028.988.988.98-0.22%236
Oct 3, 20258.929.008.929.009.000.78%21,482
Oct 2, 20258.868.938.868.938.931.59%33
Oct 1, 20258.838.858.788.798.79-0.90%61
Sep 30, 20258.908.908.878.878.82-0.11%410
Sep 29, 20258.848.888.848.888.831.14%4,689
Sep 26, 20258.798.808.768.788.730.23%262
Sep 25, 20258.778.798.758.768.71-0.11%61
Sep 24, 20258.838.838.748.778.72-1.13%128
Sep 23, 20258.878.888.868.878.820.80%4,632
Sep 22, 20258.728.818.728.808.750.34%4,948
Sep 19, 20258.788.808.778.778.720.34%26,599
Sep 18, 20258.778.788.698.748.690.23%1,329
Sep 17, 20258.748.768.728.728.67-1.02%649
Sep 16, 20258.858.858.818.818.760.11%1,130
Sep 15, 20258.788.808.788.808.75-0.11%15
Sep 12, 20258.788.828.788.818.760.92%152
Sep 11, 20258.738.738.738.738.68-0.11%19
Sep 10, 20258.748.748.748.748.690.58%7
Sep 9, 20258.698.708.698.698.64-0.34%1,838
Sep 8, 20258.798.798.728.728.67-0.46%1,283
Sep 5, 20258.758.768.758.768.710.81%68
Sep 4, 20258.648.708.648.698.640.93%10
Sep 3, 20258.788.788.618.618.56-1.94%635
Sep 2, 20258.818.818.788.788.73-0.23%12
Sep 1, 20258.908.908.788.808.75-0.79%6,680
Aug 29, 20258.898.898.878.878.82-0.11%36
Aug 28, 20258.918.918.838.888.830.45%457
Aug 27, 20258.838.868.838.848.79-622
Aug 26, 20258.898.898.838.848.79-0.56%12
Aug 25, 20258.938.948.898.898.840.28%531
Aug 22, 20258.978.978.868.878.82-0.51%20,133
Aug 21, 20258.918.918.888.918.860.68%21,027
Aug 20, 20258.908.908.858.858.80-0.34%401
Aug 19, 20258.888.918.878.888.83-0.11%20,473
Aug 18, 20258.848.898.768.898.840.45%20,403
Aug 15, 20258.718.858.718.858.801.03%11,032
Aug 14, 20258.748.788.748.768.710.69%1,888
Aug 13, 20258.788.788.708.708.65-0.46%2,031
Aug 12, 20258.728.768.728.748.690.69%3,530
Aug 11, 20258.768.768.688.688.63-0.57%40,684
Aug 8, 20258.748.748.698.738.68-0.46%37
Aug 7, 20258.748.778.748.778.720.80%20,004
Aug 6, 20258.688.728.688.708.650.58%112
Aug 5, 20258.638.658.638.658.601.29%599
Aug 4, 20258.598.598.508.548.49-0.58%21
Aug 1, 20258.608.608.578.598.54-0.81%809
Jul 31, 20258.658.668.638.668.61-6
Jul 30, 20258.538.668.538.668.611.52%55
Jul 29, 20258.568.568.538.538.48-0.81%602
Jul 28, 20258.608.608.588.608.550.82%153
Jul 25, 20258.538.568.538.538.48-0.35%4
Jul 24, 20258.588.618.568.568.51-0.23%250
Jul 23, 20258.588.588.588.588.530.35%12
Jul 22, 20258.608.608.558.558.50-0.12%111
Jul 21, 20258.648.648.568.568.51-1.50%604
Jul 18, 20258.618.698.598.698.642.24%201
Jul 17, 20258.518.528.508.508.450.12%5,083