Fiducian Group Ltd (ASX:FID)
Australia
· Delayed Price · Currency is AUD 11.76
+0.22 (1.91%)
At close: Dec 5, 2025
Fiducian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.91 | 11.92 | 11.45 | 11.76 | 11.76 | 1.91% | 8,735 |
| Dec 4, 2025 | 11.26 | 11.74 | 11.11 | 11.54 | 11.54 | 2.40% | 9,793 |
| Dec 3, 2025 | 11.40 | 11.73 | 11.25 | 11.27 | 11.27 | 0.18% | 19,711 |
| Dec 2, 2025 | 11.31 | 11.38 | 11.24 | 11.25 | 11.25 | -0.53% | 15,974 |
| Dec 1, 2025 | 11.64 | 11.64 | 11.31 | 11.31 | 11.31 | -5.04% | 14,053 |
| Nov 28, 2025 | 12.24 | 12.24 | 11.43 | 11.91 | 11.91 | -2.93% | 8,688 |
| Nov 27, 2025 | 11.44 | 12.27 | 11.40 | 12.27 | 12.27 | 7.54% | 5,835 |
| Nov 26, 2025 | 11.55 | 11.77 | 11.41 | 11.41 | 11.41 | 0.71% | 1,792 |
| Nov 25, 2025 | 11.93 | 11.93 | 11.33 | 11.33 | 11.33 | -4.06% | 11,485 |
| Nov 24, 2025 | 11.55 | 11.85 | 11.41 | 11.81 | 11.81 | 0.94% | 6,836 |
| Nov 21, 2025 | 11.70 | 11.71 | 11.27 | 11.70 | 11.70 | -0.59% | 8,464 |
| Nov 20, 2025 | 11.25 | 11.83 | 11.25 | 11.77 | 11.77 | 4.62% | 19,397 |
| Nov 19, 2025 | 11.39 | 11.45 | 11.25 | 11.25 | 11.25 | -1.23% | 36,376 |
| Nov 18, 2025 | 11.75 | 11.75 | 11.35 | 11.39 | 11.39 | -3.15% | 16,989 |
| Nov 17, 2025 | 12.20 | 12.20 | 11.73 | 11.76 | 11.76 | -4.31% | 2,277 |
| Nov 14, 2025 | 12.08 | 12.29 | 11.97 | 12.29 | 12.29 | 0.57% | 6,682 |
| Nov 13, 2025 | 12.24 | 12.24 | 11.84 | 12.22 | 12.22 | -0.57% | 21,747 |
| Nov 12, 2025 | 11.93 | 12.43 | 11.87 | 12.29 | 12.29 | 4.86% | 24,825 |
| Nov 11, 2025 | 11.75 | 11.92 | 11.65 | 11.72 | 11.72 | 0.95% | 10,996 |
| Nov 10, 2025 | 11.65 | 11.72 | 11.26 | 11.61 | 11.61 | -0.17% | 27,814 |
| Nov 7, 2025 | 11.90 | 11.90 | 11.60 | 11.63 | 11.63 | -3.96% | 36,986 |
| Nov 6, 2025 | 11.83 | 12.11 | 11.80 | 12.11 | 12.11 | 2.80% | 5,008 |
| Nov 5, 2025 | 11.88 | 11.94 | 11.76 | 11.78 | 11.78 | -0.84% | 14,571 |
| Nov 4, 2025 | 12.15 | 12.17 | 11.87 | 11.88 | 11.88 | -2.22% | 15,289 |
| Nov 3, 2025 | 12.15 | 12.26 | 12.05 | 12.15 | 12.15 | - | 3,224 |
| Oct 31, 2025 | 12.14 | 12.18 | 12.02 | 12.15 | 12.15 | - | 13,056 |
| Oct 30, 2025 | 12.56 | 12.56 | 12.15 | 12.15 | 12.15 | -4.48% | 17,983 |
| Oct 29, 2025 | 12.37 | 12.72 | 12.15 | 12.72 | 12.72 | 0.87% | 31,737 |
| Oct 28, 2025 | 12.98 | 12.98 | 12.10 | 12.61 | 12.61 | -3.00% | 64,228 |
| Oct 27, 2025 | 13.01 | 13.48 | 12.98 | 13.00 | 13.00 | -3.56% | 18,064 |
| Oct 24, 2025 | 13.27 | 13.61 | 13.16 | 13.48 | 13.48 | 1.58% | 21,281 |
| Oct 23, 2025 | 13.45 | 13.45 | 13.00 | 13.27 | 13.27 | -1.34% | 16,526 |
| Oct 22, 2025 | 13.00 | 13.45 | 12.75 | 13.45 | 13.45 | 3.46% | 140,145 |
| Oct 21, 2025 | 12.55 | 13.00 | 12.51 | 13.00 | 13.00 | 3.59% | 13,850 |
| Oct 20, 2025 | 12.62 | 12.62 | 12.41 | 12.55 | 12.55 | -0.16% | 9,170 |
| Oct 17, 2025 | 12.21 | 12.57 | 12.21 | 12.57 | 12.57 | 0.48% | 49,805 |
| Oct 16, 2025 | 12.35 | 12.51 | 12.22 | 12.51 | 12.51 | 1.71% | 30,296 |
| Oct 15, 2025 | 12.62 | 12.62 | 12.24 | 12.30 | 12.30 | -2.54% | 58,549 |
| Oct 14, 2025 | 12.12 | 12.62 | 12.12 | 12.62 | 12.62 | 4.13% | 22,018 |
| Oct 13, 2025 | 12.30 | 12.30 | 11.96 | 12.12 | 12.12 | -2.02% | 28,965 |
| Oct 10, 2025 | 12.20 | 12.38 | 12.16 | 12.37 | 12.37 | 1.39% | 13,475 |
| Oct 9, 2025 | 12.02 | 12.24 | 11.89 | 12.20 | 12.20 | 1.50% | 34,713 |
| Oct 8, 2025 | 12.09 | 12.09 | 11.87 | 12.02 | 12.02 | -1.31% | 61,325 |
| Oct 7, 2025 | 12.17 | 12.18 | 11.77 | 12.18 | 12.18 | 0.08% | 29,181 |
| Oct 6, 2025 | 12.40 | 12.40 | 12.05 | 12.17 | 12.17 | -2.48% | 100,359 |
| Oct 3, 2025 | 12.95 | 13.15 | 12.14 | 12.48 | 12.48 | -5.24% | 74,240 |
| Oct 2, 2025 | 13.08 | 13.20 | 13.00 | 13.17 | 13.17 | 0.92% | 15,685 |
| Oct 1, 2025 | 13.38 | 13.43 | 12.96 | 13.05 | 13.05 | -1.88% | 40,031 |
| Sep 30, 2025 | 13.33 | 13.47 | 13.25 | 13.30 | 13.30 | -0.15% | 21,425 |
| Sep 29, 2025 | 13.03 | 13.32 | 12.96 | 13.32 | 13.32 | 2.46% | 29,062 |
| Sep 26, 2025 | 13.05 | 13.08 | 12.90 | 13.00 | 13.00 | -0.38% | 21,327 |
| Sep 25, 2025 | 13.00 | 13.28 | 12.95 | 13.05 | 13.05 | 0.69% | 11,449 |
| Sep 24, 2025 | 13.07 | 13.18 | 12.83 | 12.96 | 12.96 | -1.89% | 10,563 |
| Sep 23, 2025 | 12.85 | 13.21 | 12.84 | 13.21 | 13.21 | 2.40% | 25,308 |
| Sep 22, 2025 | 12.78 | 12.93 | 12.59 | 12.90 | 12.90 | 0.94% | 10,366 |
| Sep 19, 2025 | 12.92 | 12.96 | 12.75 | 12.78 | 12.78 | -1.46% | 9,424 |
| Sep 18, 2025 | 12.86 | 12.97 | 12.74 | 12.97 | 12.97 | 0.86% | 4,369 |
| Sep 17, 2025 | 12.71 | 12.94 | 12.60 | 12.86 | 12.86 | 1.10% | 13,891 |
| Sep 16, 2025 | 12.96 | 12.98 | 12.40 | 12.72 | 12.72 | -1.62% | 10,626 |
| Sep 15, 2025 | 12.03 | 12.93 | 11.93 | 12.93 | 12.93 | 7.48% | 509,865 |
| Sep 12, 2025 | 12.20 | 12.30 | 11.95 | 12.03 | 12.03 | -1.39% | 17,552 |
| Sep 11, 2025 | 12.69 | 12.69 | 12.19 | 12.20 | 12.20 | -3.86% | 17,325 |
| Sep 10, 2025 | 12.48 | 12.84 | 12.48 | 12.69 | 12.69 | 1.68% | 20,490 |
| Sep 9, 2025 | 12.32 | 12.48 | 12.23 | 12.48 | 12.48 | 1.46% | 15,749 |
| Sep 8, 2025 | 12.49 | 12.49 | 12.22 | 12.30 | 12.30 | -1.44% | 11,667 |
| Sep 5, 2025 | 12.54 | 12.67 | 12.48 | 12.48 | 12.48 | -0.48% | 6,141 |
| Sep 4, 2025 | 12.64 | 12.69 | 12.50 | 12.54 | 12.54 | 0.24% | 8,634 |
| Sep 3, 2025 | 12.50 | 12.57 | 12.47 | 12.51 | 12.51 | 0.16% | 7,182 |
| Sep 2, 2025 | 13.01 | 13.01 | 12.37 | 12.49 | 12.49 | -4.00% | 6,753 |
| Sep 1, 2025 | 13.34 | 13.39 | 13.01 | 13.01 | 13.01 | -2.62% | 11,852 |
| Aug 29, 2025 | 12.91 | 13.49 | 12.91 | 13.36 | 13.36 | 1.21% | 22,203 |
| Aug 28, 2025 | 12.93 | 13.20 | 12.92 | 13.20 | 12.95 | 1.69% | 48,893 |
| Aug 27, 2025 | 12.95 | 13.19 | 12.91 | 12.98 | 12.74 | 0.15% | 5,648 |
| Aug 26, 2025 | 13.15 | 13.18 | 12.90 | 12.96 | 12.72 | -0.38% | 18,153 |
| Aug 25, 2025 | 12.93 | 13.25 | 12.90 | 13.01 | 12.77 | 1.25% | 19,044 |
| Aug 22, 2025 | 12.69 | 12.90 | 12.65 | 12.85 | 12.61 | 1.58% | 39,236 |
| Aug 21, 2025 | 12.11 | 12.80 | 12.11 | 12.65 | 12.41 | 4.55% | 38,474 |
| Aug 20, 2025 | 12.41 | 12.61 | 12.10 | 12.10 | 11.87 | -2.50% | 9,800 |
| Aug 19, 2025 | 12.50 | 12.88 | 12.41 | 12.41 | 12.18 | -1.12% | 31,796 |
| Aug 18, 2025 | 11.45 | 12.56 | 11.45 | 12.55 | 12.32 | 11.26% | 53,698 |
| Aug 15, 2025 | 11.38 | 11.43 | 11.28 | 11.28 | 11.07 | -1.31% | 3,037 |
| Aug 14, 2025 | 11.23 | 11.43 | 11.14 | 11.43 | 11.22 | 1.78% | 14,341 |
| Aug 13, 2025 | 11.41 | 11.51 | 11.22 | 11.23 | 11.02 | -1.58% | 8,072 |
| Aug 12, 2025 | 11.45 | 11.55 | 11.41 | 11.41 | 11.20 | -1.38% | 3,280 |
| Aug 11, 2025 | 11.45 | 11.57 | 11.35 | 11.57 | 11.35 | 0.61% | 8,510 |
| Aug 8, 2025 | 11.25 | 11.50 | 11.25 | 11.50 | 11.28 | 1.95% | 17,081 |
| Aug 7, 2025 | 11.38 | 11.48 | 11.19 | 11.28 | 11.07 | -0.35% | 3,590 |
| Aug 6, 2025 | 11.58 | 11.60 | 11.31 | 11.32 | 11.11 | -2.25% | 24,328 |
| Aug 5, 2025 | 11.06 | 11.59 | 10.93 | 11.58 | 11.36 | 4.14% | 22,715 |
| Aug 4, 2025 | 11.18 | 11.25 | 10.70 | 11.12 | 10.91 | -0.54% | 23,266 |
| Aug 1, 2025 | 11.19 | 11.29 | 11.10 | 11.18 | 10.97 | -0.45% | 18,433 |
| Jul 31, 2025 | 11.00 | 11.23 | 10.97 | 11.23 | 11.02 | 1.72% | 15,830 |
| Jul 30, 2025 | 11.04 | 11.04 | 10.90 | 11.04 | 10.83 | 0.55% | 2,491 |
| Jul 29, 2025 | 10.96 | 11.04 | 10.84 | 10.98 | 10.77 | 0.18% | 20,240 |
| Jul 28, 2025 | 11.03 | 11.03 | 10.78 | 10.96 | 10.75 | -0.81% | 45,224 |
| Jul 25, 2025 | 10.90 | 11.05 | 10.81 | 11.05 | 10.84 | 2.41% | 6,343 |
| Jul 24, 2025 | 11.65 | 11.68 | 10.79 | 10.79 | 10.59 | -7.62% | 28,377 |
| Jul 23, 2025 | 11.00 | 11.96 | 10.94 | 11.68 | 11.46 | 6.18% | 47,842 |
| Jul 22, 2025 | 11.10 | 11.15 | 10.64 | 11.00 | 10.79 | -1.26% | 19,726 |
| Jul 21, 2025 | 10.90 | 11.20 | 10.64 | 11.14 | 10.93 | 2.20% | 18,016 |