Fiducian Group Ltd (ASX:FID)
Australia
· Delayed Price · Currency is AUD 10.57
-0.02 (-0.14%)
At close: Feb 27, 2026
Fiducian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.78 | 10.78 | 10.50 | 10.57 | 10.57 | -2.49% | 8,824 |
| Feb 26, 2026 | 10.83 | 10.99 | 10.79 | 10.84 | 10.59 | 1.50% | 20,527 |
| Feb 25, 2026 | 11.05 | 11.05 | 10.67 | 10.68 | 10.43 | 0.28% | 7,549 |
| Feb 24, 2026 | 10.72 | 10.85 | 10.61 | 10.65 | 10.40 | -3.09% | 16,457 |
| Feb 23, 2026 | 10.80 | 10.99 | 10.60 | 10.99 | 10.73 | 2.04% | 25,269 |
| Feb 20, 2026 | 10.90 | 10.99 | 10.75 | 10.77 | 10.52 | -0.28% | 50,839 |
| Feb 19, 2026 | 10.78 | 10.89 | 10.69 | 10.80 | 10.55 | 0.09% | 14,061 |
| Feb 18, 2026 | 11.41 | 11.41 | 10.79 | 10.79 | 10.54 | 1.12% | 16,587 |
| Feb 17, 2026 | 11.04 | 11.05 | 10.67 | 10.67 | 10.42 | -3.00% | 15,745 |
| Feb 16, 2026 | 10.70 | 11.25 | 10.70 | 11.00 | 10.74 | 8.16% | 155,414 |
| Feb 13, 2026 | 10.15 | 10.22 | 9.99 | 10.17 | 9.93 | 0.20% | 26,678 |
| Feb 12, 2026 | 10.48 | 10.48 | 9.97 | 10.15 | 9.91 | -3.24% | 51,524 |
| Feb 11, 2026 | 10.37 | 10.50 | 10.35 | 10.49 | 10.24 | 1.16% | 4,682 |
| Feb 10, 2026 | 10.50 | 10.70 | 10.34 | 10.37 | 10.13 | -0.38% | 5,640 |
| Feb 9, 2026 | 10.40 | 10.68 | 10.35 | 10.41 | 10.17 | 0.10% | 24,103 |
| Feb 6, 2026 | 10.70 | 10.70 | 10.36 | 10.40 | 10.16 | -2.80% | 66,450 |
| Feb 5, 2026 | 10.87 | 10.99 | 10.62 | 10.70 | 10.45 | -1.56% | 2,712 |
| Feb 4, 2026 | 10.90 | 10.90 | 10.62 | 10.87 | 10.61 | -0.64% | 5,278 |
| Feb 3, 2026 | 10.85 | 10.94 | 10.63 | 10.94 | 10.68 | 3.21% | 26,446 |
| Feb 2, 2026 | 10.86 | 10.86 | 10.50 | 10.60 | 10.35 | -1.49% | 22,595 |
| Jan 30, 2026 | 10.77 | 11.00 | 10.71 | 10.76 | 10.51 | 0.09% | 19,835 |
| Jan 29, 2026 | 10.70 | 10.97 | 10.46 | 10.75 | 10.50 | -0.46% | 46,364 |
| Jan 28, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.55 | -3.14% | 34,247 |
| Jan 27, 2026 | 11.48 | 11.48 | 11.05 | 11.15 | 10.89 | -2.87% | 4,337 |
| Jan 23, 2026 | 11.02 | 11.48 | 11.02 | 11.48 | 11.21 | 3.99% | 3,614 |
| Jan 22, 2026 | 11.50 | 11.50 | 11.03 | 11.04 | 10.78 | -3.83% | 3,526 |
| Jan 21, 2026 | 11.10 | 11.50 | 10.77 | 11.48 | 11.21 | 2.78% | 35,469 |
| Jan 20, 2026 | 11.24 | 11.39 | 11.09 | 11.17 | 10.91 | -1.50% | 43,899 |
| Jan 19, 2026 | 11.60 | 11.66 | 11.24 | 11.34 | 11.07 | -2.74% | 59,239 |
| Jan 16, 2026 | 11.80 | 12.10 | 11.55 | 11.66 | 11.39 | 2.64% | 84,151 |
| Jan 15, 2026 | 11.20 | 11.48 | 11.10 | 11.36 | 11.09 | 1.43% | 34,914 |
| Jan 14, 2026 | 11.32 | 11.62 | 11.11 | 11.20 | 10.94 | -1.06% | 19,129 |
| Jan 13, 2026 | 11.62 | 11.62 | 11.32 | 11.32 | 11.05 | -2.50% | 13,489 |
| Jan 12, 2026 | 11.80 | 11.87 | 11.61 | 11.61 | 11.34 | -0.77% | 6,580 |
| Jan 9, 2026 | 11.90 | 12.23 | 11.70 | 11.70 | 11.42 | -2.50% | 17,207 |
| Jan 8, 2026 | 11.86 | 12.18 | 11.82 | 12.00 | 11.72 | 1.69% | 11,404 |
| Jan 7, 2026 | 12.14 | 12.14 | 11.79 | 11.80 | 11.52 | -2.88% | 964 |
| Jan 6, 2026 | 12.00 | 12.15 | 11.75 | 12.15 | 11.86 | 5.47% | 10,012 |
| Jan 5, 2026 | 11.93 | 12.00 | 11.52 | 11.52 | 11.25 | -1.03% | 1,923 |
| Jan 2, 2026 | 12.00 | 12.11 | 11.64 | 11.64 | 11.37 | -2.84% | 4,012 |
| Dec 31, 2025 | 12.00 | 12.00 | 11.77 | 11.98 | 11.70 | -0.17% | 12,131 |
| Dec 30, 2025 | 11.70 | 12.00 | 11.60 | 12.00 | 11.72 | 2.30% | 1,182 |
| Dec 29, 2025 | 11.50 | 12.18 | 11.48 | 11.73 | 11.45 | 1.91% | 9,132 |
| Dec 24, 2025 | 11.65 | 11.65 | 11.51 | 11.51 | 11.24 | -1.12% | 818 |
| Dec 23, 2025 | 11.87 | 11.90 | 11.64 | 11.64 | 11.37 | 1.22% | 5,442 |
| Dec 22, 2025 | 11.26 | 11.79 | 11.26 | 11.50 | 11.23 | -2.13% | 5,464 |
| Dec 19, 2025 | 11.87 | 11.89 | 11.56 | 11.75 | 11.47 | -1.01% | 2,881 |
| Dec 18, 2025 | 11.34 | 11.87 | 11.13 | 11.87 | 11.59 | 3.13% | 21,319 |
| Dec 17, 2025 | 11.75 | 11.75 | 11.26 | 11.51 | 11.24 | -2.04% | 26,964 |
| Dec 16, 2025 | 11.70 | 11.92 | 11.70 | 11.75 | 11.47 | 1.21% | 2,131 |
| Dec 15, 2025 | 12.11 | 12.11 | 11.61 | 11.61 | 11.34 | -4.44% | 18,895 |
| Dec 12, 2025 | 12.18 | 12.18 | 11.92 | 12.15 | 11.86 | 0.58% | 3,069 |
| Dec 11, 2025 | 12.20 | 12.20 | 11.75 | 12.08 | 11.80 | -0.90% | 4,793 |
| Dec 10, 2025 | 11.80 | 12.19 | 11.56 | 12.19 | 11.90 | 2.78% | 18,246 |
| Dec 9, 2025 | 11.51 | 11.86 | 11.45 | 11.86 | 11.58 | 2.86% | 9,613 |
| Dec 8, 2025 | 11.56 | 11.86 | 11.53 | 11.53 | 11.26 | -1.96% | 7,139 |
| Dec 5, 2025 | 11.91 | 11.92 | 11.45 | 11.76 | 11.48 | 1.91% | 8,735 |
| Dec 4, 2025 | 11.26 | 11.74 | 11.11 | 11.54 | 11.27 | 2.40% | 9,793 |
| Dec 3, 2025 | 11.40 | 11.73 | 11.25 | 11.27 | 11.00 | 0.18% | 19,711 |
| Dec 2, 2025 | 11.31 | 11.38 | 11.24 | 11.25 | 10.99 | -0.53% | 15,974 |
| Dec 1, 2025 | 11.64 | 11.64 | 11.31 | 11.31 | 11.04 | -5.04% | 14,053 |
| Nov 28, 2025 | 12.24 | 12.24 | 11.43 | 11.91 | 11.63 | -2.93% | 8,688 |
| Nov 27, 2025 | 11.44 | 12.27 | 11.40 | 12.27 | 11.98 | 7.54% | 5,835 |
| Nov 26, 2025 | 11.55 | 11.77 | 11.41 | 11.41 | 11.14 | 0.71% | 1,792 |
| Nov 25, 2025 | 11.93 | 11.93 | 11.33 | 11.33 | 11.06 | -4.06% | 11,485 |
| Nov 24, 2025 | 11.55 | 11.85 | 11.41 | 11.81 | 11.53 | 0.94% | 6,836 |
| Nov 21, 2025 | 11.70 | 11.71 | 11.27 | 11.70 | 11.42 | -0.59% | 8,464 |
| Nov 20, 2025 | 11.25 | 11.83 | 11.25 | 11.77 | 11.49 | 4.62% | 19,397 |
| Nov 19, 2025 | 11.39 | 11.45 | 11.25 | 11.25 | 10.99 | -1.23% | 36,376 |
| Nov 18, 2025 | 11.75 | 11.75 | 11.35 | 11.39 | 11.12 | -3.15% | 16,989 |
| Nov 17, 2025 | 12.20 | 12.20 | 11.73 | 11.76 | 11.48 | -4.31% | 2,277 |
| Nov 14, 2025 | 12.08 | 12.29 | 11.97 | 12.29 | 12.00 | 0.57% | 6,682 |
| Nov 13, 2025 | 12.24 | 12.24 | 11.84 | 12.22 | 11.93 | -0.57% | 21,747 |
| Nov 12, 2025 | 11.93 | 12.43 | 11.87 | 12.29 | 12.00 | 4.86% | 24,825 |
| Nov 11, 2025 | 11.75 | 11.92 | 11.65 | 11.72 | 11.44 | 0.95% | 10,996 |
| Nov 10, 2025 | 11.65 | 11.72 | 11.26 | 11.61 | 11.34 | -0.17% | 27,814 |
| Nov 7, 2025 | 11.90 | 11.90 | 11.60 | 11.63 | 11.36 | -3.96% | 36,986 |
| Nov 6, 2025 | 11.83 | 12.11 | 11.80 | 12.11 | 11.83 | 2.80% | 5,008 |
| Nov 5, 2025 | 11.88 | 11.94 | 11.76 | 11.78 | 11.50 | -0.84% | 14,571 |
| Nov 4, 2025 | 12.15 | 12.17 | 11.87 | 11.88 | 11.60 | -2.22% | 15,289 |
| Nov 3, 2025 | 12.15 | 12.26 | 12.05 | 12.15 | 11.86 | - | 3,224 |
| Oct 31, 2025 | 12.14 | 12.18 | 12.02 | 12.15 | 11.86 | - | 13,056 |
| Oct 30, 2025 | 12.56 | 12.56 | 12.15 | 12.15 | 11.86 | -4.48% | 17,983 |
| Oct 29, 2025 | 12.37 | 12.72 | 12.15 | 12.72 | 12.42 | 0.87% | 31,737 |
| Oct 28, 2025 | 12.98 | 12.98 | 12.10 | 12.61 | 12.31 | -3.00% | 64,228 |
| Oct 27, 2025 | 13.01 | 13.48 | 12.98 | 13.00 | 12.69 | -3.56% | 18,064 |
| Oct 24, 2025 | 13.27 | 13.61 | 13.16 | 13.48 | 13.16 | 1.58% | 21,281 |
| Oct 23, 2025 | 13.45 | 13.45 | 13.00 | 13.27 | 12.96 | -1.34% | 16,526 |
| Oct 22, 2025 | 13.00 | 13.45 | 12.75 | 13.45 | 13.13 | 3.46% | 140,145 |
| Oct 21, 2025 | 12.55 | 13.00 | 12.51 | 13.00 | 12.69 | 3.59% | 13,850 |
| Oct 20, 2025 | 12.62 | 12.62 | 12.41 | 12.55 | 12.25 | -0.16% | 9,170 |
| Oct 17, 2025 | 12.21 | 12.57 | 12.21 | 12.57 | 12.27 | 0.48% | 49,805 |
| Oct 16, 2025 | 12.35 | 12.51 | 12.22 | 12.51 | 12.22 | 1.71% | 30,296 |
| Oct 15, 2025 | 12.62 | 12.62 | 12.24 | 12.30 | 12.01 | -2.54% | 58,549 |
| Oct 14, 2025 | 12.12 | 12.62 | 12.12 | 12.62 | 12.32 | 4.13% | 22,018 |
| Oct 13, 2025 | 12.30 | 12.30 | 11.96 | 12.12 | 11.83 | -2.02% | 28,965 |
| Oct 10, 2025 | 12.20 | 12.38 | 12.16 | 12.37 | 12.08 | 1.39% | 13,475 |
| Oct 9, 2025 | 12.02 | 12.24 | 11.89 | 12.20 | 11.91 | 1.50% | 34,713 |
| Oct 8, 2025 | 12.09 | 12.09 | 11.87 | 12.02 | 11.74 | -1.31% | 61,325 |
| Oct 7, 2025 | 12.17 | 12.18 | 11.77 | 12.18 | 11.89 | 0.08% | 29,181 |