Fiducian Group Ltd Historical Data - FID | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Fiducian Group Ltd (FID)
Fiducian Group Ltd (FID) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.41	5.32467532468	7.7	8.2	7.5	15165	7.77599794	DE
4	0.5	6.5703022339	7.61	8.2	7.21	14304	7.6199745	DE
12	2.07	34.2715231788	6.04	8.2	5.78	22907	6.86254008	DE
26	2.35	40.7986111111	5.76	8.2	5.29	18817	6.39991204	DE
52	2.11	35.1666666667	6	8.2	5.29	13961	6.23537471	DE
156	1.42	21.2257100149	6.69	9.03	5.29	10422	6.81431557	DE
260	3.22	65.8486707566	4.89	9.03	3	12777	6.03579801	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	8.2	0.2	2.50	7.89	8.3699999	7.87	27165
1713507300	8	0.3	3.90	7.65	8.15	7.65	31938
1713420900	7.7	0.06	0.79	7.55	7.72	7.55	17415
1713334500	7.64	0.13	1.73	7.67	7.72	7.58	9479
1713248100	7.51	0.01	0.13	7.5	7.77	7.5	14876
1713161700	7.5	-0.19	-2.47	7.7	7.7	7.5	2118
1712902500	7.69	0.26	3.50	7.55	7.77	7.55	7887
1712816100	7.43	-0.02	-0.27	7.45	7.45	7.35	10808
1712729700	7.45	0	0.00	7.5	7.5	7.45	8194
1712643300	7.45	0.08	1.09	7.43	7.58	7.31	25306
1712553300	7.37	0	0.00	7.37	7.37	7.37	0
1712294100	7.37	-0.08	-1.07	7.49	7.52	7.36	8582
1712207700	7.45	-0.04	-0.53	7.47	7.54	7.37	15125
1712121300	7.49	-0.12	-1.58	7.6	7.65	7.41	9927
1712034900	7.61	-0.07	-0.91	7.61	7.62	7.6	1368
1711602900	7.68	0.19	2.54	7.65	7.78	7.56	11307
1711516500	7.49	-0.11	-1.45	7.6	7.62	7.45	4537
1711430100	7.6	-0.2	-2.56	7.78	7.78	7.21	51398
1711343700	7.8	0.19	2.50	7.61	7.98	7.61	12899
1711084500	7.61	0.18	2.42	7.48	7.61	7.35	23127
1710998100	7.43	-0.06	-0.80	7.49	7.49	7.36	60100
1710911700	7.49	0.49	7.00	7.1	7.49	7.1	21562
1710825300	7	0.08	1.16	6.93	7.18	6.92	30745
1710738900	6.92	0.32	4.85	6.78	6.95	6.75	30738
1710479700	6.6	0	0.00	6.59	6.71	6.55	90052
1710393300	6.6	-0.03	-0.45	6.7	6.7	6.48	12910
1710306900	6.63	-0.06	-0.90	6.7	6.72	6.55	38877
1710220500	6.69	-0.11	-1.62	6.99	6.99	6.66	12474
1710134100	6.8	-0.15	-2.16	6.91	7.08	6.71	12382
1709874900	6.95	0.03	0.43	7	7.01	6.88	6529
1709788500	6.92	-0.07	-1.00	7.18	7.2	6.9	33158
1709702100	6.99	-0.12	-1.69	7	7.19	6.93	32716
1709615700	7.11	0.09	1.28	7	7.21	6.99	23717
1709529300	7.02	0.01	0.14	6.91	7.1	6.91	28097
1709270100	7.01	0.15	2.19	6.84	7.04	6.84	6122
1709183700	6.86	-0.12	-1.72	7.04	7.05	6.83	14241
1709097300	6.98	-0.1	-1.41	7.18	7.18	6.98	32539
1709010900	7.08	0.25	3.66	6.82	7.08	6.82	24515
1708924500	6.83	-0.11	-1.59	7.02	7.06	6.83	2823
1708665300	6.94	0.11	1.61	6.78	7.08	6.7	23503
1708578900	6.83	0.02	0.29	6.76	6.89	6.71	13831
1708492500	6.81	-0.05	-0.73	6.86	6.86	6.71	15398
1708406100	6.86	-0.03	-0.44	6.9	6.94	6.85	8558
1708319700	6.89	0.15	2.23	6.75	6.9	6.75	18990
1708060500	6.74	0.12	1.81	6.7	6.75	6.7	5789
1707974100	6.62	0.07	1.07	6.57	6.88	6.54	65738
1707887700	6.55	0.05	0.77	6.48	6.5599999	6.44	40265
1707801300	6.5	0.1	1.56	6.49	6.57	6.47	35852
1707714900	6.4	0.55	9.40	6.39	6.57	6.35	132762
1707455700	5.85	-0.06	-1.02	5.91	5.91	5.78	39266
1707369300	5.91	-0.02	-0.34	5.93	5.94	5.9	5796
1707282900	5.93	0.03	0.51	5.9	5.99	5.9	3692
1707196500	5.9	-0.11	-1.83	6.0599999	6.12	5.89	9450
1707110100	6.01	-0.11	-1.80	6.0599999	6.1	6.01	2488
1706850900	6.12	0.12	2.00	6.0199999	6.12	6.0199999	471
1706764500	6	-0.14	-2.28	6.15	6.15	5.99	9160
1706678100	6.14	0.04	0.66	6.1	6.14	5.99	7104
1706591700	6.1	0.01	0.16	6.1	6.12	5.94	16674
1706505300	6.09	0.06	1.00	6.04	6.09	5.94	70342
1706159700	6.03	-0.34	-5.34	6.13	6.17	6.0199999	10766
1706073300	6.37	0	0.00	6.37	6.37	6.37	0
1705986900	6.37	0.22	3.58	6.2	6.37	6.1	42333

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions