Fiducian Group Ltd (ASX:FID)
Australia
· Delayed Price · Currency is AUD 8.92
-0.08 (-0.89%)
Apr 29, 2026, 4:10 PM AEST
Fiducian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.00 | 9.00 | 8.87 | 9.00 | - | - | 1,197 |
| Apr 27, 2026 | 8.69 | 9.00 | 8.69 | 9.00 | 9.00 | 3.57% | 17,689 |
| Apr 24, 2026 | 8.90 | 8.90 | 8.66 | 8.69 | 8.69 | -1.59% | 4,963 |
| Apr 23, 2026 | 8.71 | 8.86 | 8.69 | 8.83 | 8.83 | 0.46% | 58,608 |
| Apr 22, 2026 | 8.85 | 9.01 | 8.53 | 8.79 | 8.79 | -0.68% | 75,894 |
| Apr 21, 2026 | 8.65 | 8.85 | 8.61 | 8.85 | 8.85 | 3.75% | 30,853 |
| Apr 20, 2026 | 8.85 | 8.85 | 8.51 | 8.53 | 8.53 | -3.62% | 13,300 |
| Apr 17, 2026 | 8.81 | 8.85 | 8.57 | 8.85 | 8.85 | 0.68% | 29,160 |
| Apr 16, 2026 | 8.88 | 8.96 | 8.76 | 8.79 | 8.79 | -0.79% | 8,225 |
| Apr 15, 2026 | 8.59 | 9.14 | 8.59 | 8.86 | 8.86 | 3.14% | 69,146 |
| Apr 14, 2026 | 8.65 | 8.65 | 8.49 | 8.59 | 8.59 | 1.06% | 16,973 |
| Apr 13, 2026 | 8.76 | 8.76 | 8.33 | 8.50 | 8.50 | -2.52% | 78,849 |
| Apr 10, 2026 | 8.97 | 8.98 | 8.62 | 8.72 | 8.72 | -3.00% | 9,338 |
| Apr 9, 2026 | 9.01 | 9.01 | 8.60 | 8.99 | 8.99 | 1.01% | 21,263 |
| Apr 8, 2026 | 8.72 | 9.06 | 8.72 | 8.90 | 8.90 | 2.18% | 32,237 |
| Apr 7, 2026 | 8.47 | 8.73 | 8.47 | 8.71 | 8.71 | 2.96% | 42,660 |
| Apr 2, 2026 | 7.90 | 8.46 | 7.77 | 8.46 | 8.46 | 1.44% | 252,686 |
| Apr 1, 2026 | 9.84 | 9.98 | 7.80 | 8.34 | 8.34 | -12.94% | 282,926 |
| Mar 31, 2026 | 9.38 | 9.82 | 9.38 | 9.58 | 9.58 | -0.83% | 8,952 |
| Mar 30, 2026 | 9.97 | 10.00 | 9.44 | 9.66 | 9.66 | -3.21% | 6,191 |
| Mar 27, 2026 | 9.53 | 9.98 | 9.50 | 9.98 | 9.98 | 2.67% | 9,114 |
| Mar 26, 2026 | 9.98 | 9.98 | 9.70 | 9.72 | 9.72 | -2.61% | 2,230 |
| Mar 25, 2026 | 9.75 | 9.98 | 9.68 | 9.98 | 9.98 | 5.83% | 1,916 |
| Mar 24, 2026 | 9.50 | 9.65 | 9.34 | 9.43 | 9.43 | 1.40% | 3,140 |
| Mar 23, 2026 | 9.61 | 9.61 | 9.22 | 9.30 | 9.30 | -3.12% | 11,954 |
| Mar 20, 2026 | 9.68 | 9.77 | 9.60 | 9.60 | 9.60 | -0.62% | 5,928 |
| Mar 19, 2026 | 9.97 | 9.97 | 9.66 | 9.66 | 9.66 | -3.30% | 15,673 |
| Mar 18, 2026 | 9.89 | 9.99 | 9.75 | 9.99 | 9.99 | 2.36% | 11,118 |
| Mar 17, 2026 | 9.85 | 9.90 | 9.76 | 9.76 | 9.76 | -0.91% | 57,264 |
| Mar 16, 2026 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | -1.50% | 10,853 |
| Mar 13, 2026 | 9.95 | 10.00 | 9.66 | 10.00 | 10.00 | 1.52% | 14,142 |
| Mar 12, 2026 | 10.17 | 10.17 | 9.85 | 9.85 | 9.85 | -3.15% | 43,694 |
| Mar 11, 2026 | 10.25 | 10.25 | 10.10 | 10.17 | 10.17 | - | 14,383 |
| Mar 10, 2026 | 10.12 | 10.28 | 10.12 | 10.17 | 10.17 | -0.29% | 12,097 |
| Mar 9, 2026 | 10.15 | 10.31 | 9.88 | 10.20 | 10.20 | -1.73% | 10,891 |
| Mar 6, 2026 | 10.33 | 10.38 | 10.06 | 10.38 | 10.38 | 0.29% | 5,760 |
| Mar 5, 2026 | 10.45 | 10.45 | 10.27 | 10.35 | 10.35 | -1.05% | 19,740 |
| Mar 4, 2026 | 10.26 | 10.46 | 10.25 | 10.46 | 10.46 | 1.45% | 14,792 |
| Mar 3, 2026 | 10.57 | 10.60 | 10.26 | 10.31 | 10.31 | -2.46% | 54,458 |
| Mar 2, 2026 | 10.70 | 10.71 | 10.44 | 10.57 | 10.57 | - | 41,113 |
| 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 |