Fidelity Australian High Conviction Active ETF (ASX:FHCO)
Australia
· Delayed Price · Currency is AUD 8.14
+0.01 (0.12%)
At close: Dec 5, 2025
ASX:FHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.13 | 8.18 | 8.13 | 8.14 | 8.14 | 0.12% | 8 |
| Dec 4, 2025 | 8.16 | 8.19 | 8.13 | 8.13 | 8.13 | -0.49% | 288 |
| Dec 3, 2025 | 8.19 | 8.20 | 8.16 | 8.17 | 8.17 | 0.49% | 1,138 |
| Dec 2, 2025 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | -1.33% | 899 |
| Dec 1, 2025 | 8.20 | 8.26 | 8.20 | 8.24 | 8.24 | 0.49% | 1,499 |
| Nov 28, 2025 | 8.19 | 8.21 | 8.18 | 8.20 | 8.20 | 0.37% | 3,063 |
| Nov 27, 2025 | 8.23 | 8.23 | 8.17 | 8.17 | 8.17 | - | 160 |
| Nov 26, 2025 | 8.16 | 8.19 | 8.16 | 8.17 | 8.17 | 2.25% | 1,314 |
| Nov 21, 2025 | 8.16 | 8.16 | 7.97 | 7.99 | 7.99 | -1.36% | 22,673 |
| Nov 20, 2025 | 8.09 | 8.13 | 8.08 | 8.10 | 8.10 | 1.63% | 36,056 |
| Nov 19, 2025 | 8.06 | 8.06 | 7.97 | 7.97 | 7.97 | -0.38% | 45,929 |
| Nov 18, 2025 | 8.18 | 8.18 | 7.98 | 8.00 | 8.00 | -2.08% | 20,629 |
| Nov 17, 2025 | 8.26 | 8.26 | 8.17 | 8.17 | 8.17 | -0.37% | 15,007 |
| Nov 14, 2025 | 8.34 | 8.34 | 8.18 | 8.20 | 8.20 | -0.97% | 183 |
| Nov 13, 2025 | 8.41 | 8.41 | 8.28 | 8.28 | 8.28 | -1.43% | 437 |
| Nov 12, 2025 | 8.52 | 8.52 | 8.39 | 8.40 | 8.40 | -0.71% | 15,322 |
| Nov 11, 2025 | 8.56 | 8.56 | 8.46 | 8.46 | 8.46 | -0.82% | 110 |
| Nov 10, 2025 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | 0.95% | 827 |
| Nov 7, 2025 | 8.48 | 8.50 | 8.44 | 8.45 | 8.45 | -0.59% | 20,332 |
| Nov 6, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 0.12% | 191 |
| Nov 5, 2025 | 8.54 | 8.54 | 8.48 | 8.49 | 8.49 | -0.59% | 45 |
| Nov 4, 2025 | 8.67 | 8.67 | 8.53 | 8.54 | 8.54 | -0.81% | 740 |
| Nov 3, 2025 | 8.70 | 8.70 | 8.59 | 8.61 | 8.61 | -0.58% | 320 |
| Oct 31, 2025 | 8.68 | 8.69 | 8.65 | 8.66 | 8.66 | - | 15,986 |
| Oct 30, 2025 | 8.74 | 8.74 | 8.66 | 8.66 | 8.66 | -0.57% | 5,090 |
| Oct 29, 2025 | 8.83 | 8.83 | 8.71 | 8.71 | 8.71 | -0.68% | 18 |
| Oct 28, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.46% | 5,000 |
| Oct 27, 2025 | 8.83 | 8.90 | 8.83 | 8.90 | 8.90 | 0.79% | 233 |
| Oct 24, 2025 | 8.74 | 8.83 | 8.74 | 8.83 | 8.83 | 0.46% | 208 |
| Oct 23, 2025 | 8.77 | 8.82 | 8.73 | 8.79 | 8.79 | -0.11% | 446 |
| Oct 22, 2025 | 8.92 | 8.92 | 8.80 | 8.80 | 8.80 | -1.12% | 20,243 |
| Oct 21, 2025 | 8.89 | 8.94 | 8.89 | 8.90 | 8.90 | 0.45% | 27,044 |
| Oct 20, 2025 | 8.88 | 8.88 | 8.82 | 8.86 | 8.86 | 0.45% | 36 |
| Oct 17, 2025 | 8.96 | 8.96 | 8.78 | 8.82 | 8.82 | -1.56% | 44,348 |
| Oct 16, 2025 | 8.95 | 8.99 | 8.91 | 8.96 | 8.96 | 0.90% | 7,423 |
| Oct 15, 2025 | 8.92 | 8.92 | 8.84 | 8.88 | 8.88 | 0.79% | 1,139 |
| Oct 14, 2025 | 8.87 | 8.87 | 8.78 | 8.81 | 8.81 | 0.11% | 20,012 |
| Oct 13, 2025 | 8.91 | 8.91 | 8.80 | 8.80 | 8.80 | -1.68% | 4,653 |
| Oct 10, 2025 | 8.94 | 8.95 | 8.92 | 8.95 | 8.95 | - | 1,001 |
| Oct 9, 2025 | 8.97 | 8.98 | 8.95 | 8.95 | 8.95 | 0.22% | 20 |
| Oct 8, 2025 | 8.91 | 8.93 | 8.90 | 8.93 | 8.93 | - | 72 |
| Oct 7, 2025 | 8.99 | 8.99 | 8.93 | 8.93 | 8.93 | -0.56% | 1,013 |
| Oct 6, 2025 | 9.02 | 9.02 | 8.98 | 8.98 | 8.98 | -0.22% | 236 |
| Oct 3, 2025 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | 0.78% | 21,482 |
| Oct 2, 2025 | 8.86 | 8.93 | 8.86 | 8.93 | 8.93 | 1.59% | 33 |
| Oct 1, 2025 | 8.83 | 8.85 | 8.78 | 8.79 | 8.79 | -0.90% | 61 |
| Sep 30, 2025 | 8.90 | 8.90 | 8.87 | 8.87 | 8.82 | -0.11% | 410 |
| Sep 29, 2025 | 8.84 | 8.88 | 8.84 | 8.88 | 8.83 | 1.14% | 4,689 |
| Sep 26, 2025 | 8.79 | 8.80 | 8.76 | 8.78 | 8.73 | 0.23% | 262 |
| Sep 25, 2025 | 8.77 | 8.79 | 8.75 | 8.76 | 8.71 | -0.11% | 61 |