FDC Consolidated Holdings Ltd.(AU:FDC)
A$3.63+0.10 (+2.83%)
AU:FDC
FDC Consolidated Holdings Ltd. historical prices
A$3.63
At close:+0.10 (+2.83%)
FDC Consolidated Holdings Ltd. (FDC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.75 | 3.83 | 3.57 | 3.63 | 3.63 | +2.83% | 840,192 | 1.95 |
| Nov 10, 2026 | 3.36 | 3.53 | 3.36 | 3.53 | 3.53 | +3.52% | 218,677 | 0.50 |
| Nov 09, 2026 | 3.47 | 3.47 | 3.34 | 3.35 | 3.35 | -1.76% | 311,233 | 0.71 |
| Nov 06, 2026 | 3.45 | 3.46 | 3.35 | 3.41 | 3.41 | -2.01% | 303,643 | 0.69 |
| Nov 05, 2026 | 3.49 | 3.61 | 3.47 | 3.48 | 3.48 | -0.29% | 709,263 | 1.66 |
| Nov 04, 2026 | 3.82 | 3.82 | 3.45 | 3.49 | 3.49 | -0.85% | 109,111 | 0.25 |
| Nov 03, 2026 | 3.59 | 3.59 | 3.46 | 3.52 | 3.52 | -1.12% | 402,065 | 0.93 |
| Nov 02, 2026 | 3.65 | 3.65 | 3.51 | 3.56 | 3.56 | -2.20% | 262,587 | 0.61 |
| Oct 30, 2026 | 3.64 | 3.66 | 3.57 | 3.64 | 3.64 | +1.11% | 193,546 | 0.45 |
| Oct 29, 2026 | 3.67 | 3.67 | 3.58 | 3.60 | 3.60 | +0.56% | 327,041 | 0.75 |
| Oct 28, 2026 | 3.67 | 3.67 | 3.56 | 3.58 | 3.58 | 0.00% | 116,734 | 0.27 |
| Oct 27, 2026 | 3.39 | 3.61 | 3.39 | 3.58 | 3.58 | +3.47% | 258,910 | 0.59 |
| Oct 26, 2026 | 3.38 | 3.50 | 3.35 | 3.46 | 3.46 | +1.47% | 345,845 | 0.78 |
| Oct 23, 2026 | 3.49 | 3.49 | 3.33 | 3.41 | 3.41 | -1.73% | 386,169 | 0.88 |
| Oct 22, 2026 | 3.64 | 3.83 | 3.44 | 3.47 | 3.47 | 0.00% | 215,905 | 0.48 |
| Oct 21, 2026 | 3.52 | 3.52 | 3.40 | 3.47 | 3.47 | -1.14% | 483,319 | 1.08 |
| Oct 20, 2026 | 3.59 | 3.59 | 3.49 | 3.51 | 3.51 | -1.13% | 558,271 | 1.26 |
| Oct 19, 2026 | 3.53 | 3.62 | 3.50 | 3.55 | 3.55 | -1.39% | 186,788 | 0.42 |
| Oct 16, 2026 | 3.55 | 3.77 | 3.55 | 3.60 | 3.60 | +3.15% | 345,789 | 0.77 |
| Oct 15, 2026 | 3.68 | 3.68 | 3.48 | 3.49 | 3.49 | -5.42% | 1,013,362 | 2.31 |
| Oct 14, 2026 | 3.73 | 3.77 | 3.64 | 3.69 | 3.69 | -1.07% | 354,497 | 0.80 |
| Oct 13, 2026 | 3.84 | 3.88 | 3.73 | 3.73 | 3.73 | -2.86% | 316,339 | 0.72 |
| Oct 12, 2026 | 3.92 | 3.92 | 3.83 | 3.84 | 3.84 | -1.79% | 88,612 | 0.20 |
| Oct 09, 2026 | 3.93 | 4.00 | 3.89 | 3.91 | 3.91 | -0.76% | 113,388 | 0.25 |
| Oct 08, 2026 | 3.98 | 3.98 | 3.89 | 3.94 | 3.94 | -0.51% | 268,156 | 0.57 |
| Oct 07, 2026 | 4.10 | 4.10 | 3.95 | 3.96 | 3.96 | -0.75% | 310,073 | 0.64 |
| Oct 06, 2026 | 4.00 | 4.00 | 3.94 | 3.99 | 3.99 | +0.76% | 79,684 | 0.16 |
| Oct 05, 2026 | 3.95 | 4.03 | 3.90 | 3.96 | 3.96 | +0.76% | 416,238 | ― |
| Oct 02, 2026 | 3.93 | 3.99 | 3.89 | 3.93 | 3.93 | -0.76% | 127,775 | ― |
| Oct 01, 2026 | 4.00 | 4.05 | 3.88 | 3.96 | 3.96 | -1.25% | 236,268 | ― |
| Sep 30, 2026 | 4.00 | 4.06 | 3.96 | 4.01 | 4.01 | +0.25% | 234,063 | ― |
| Sep 29, 2026 | 3.95 | 4.02 | 3.91 | 4.00 | 4.00 | +2.04% | 119,636 | ― |
| Sep 28, 2026 | 3.94 | 4.02 | 3.86 | 3.92 | 3.92 | -0.51% | 254,197 | ― |
| Sep 25, 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | 0.00% | 681,516 | ― |
| Sep 24, 2026 | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | -1.75% | 384,855 | ― |
| Sep 23, 2026 | 4.00 | 4.04 | 3.96 | 4.01 | 4.01 | -0.74% | 195,126 | ― |
| Sep 22, 2026 | 4.10 | 4.10 | 3.89 | 4.04 | 4.04 | +3.59% | 226,735 | ― |
| Sep 21, 2026 | 3.88 | 3.93 | 3.79 | 3.90 | 3.90 | +3.17% | 1,426,706 | ― |
| Sep 18, 2026 | 3.86 | 3.90 | 3.78 | 3.78 | 3.78 | -0.79% | 331,265 | ― |
| Sep 17, 2026 | 3.80 | 3.86 | 3.80 | 3.81 | 3.81 | -0.52% | 120,604 | ― |
| Sep 16, 2026 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -1.79% | 119,940 | ― |
| Sep 15, 2026 | 3.75 | 3.92 | 3.75 | 3.90 | 3.90 | +1.83% | 593,260 | ― |
| Sep 14, 2026 | 3.85 | 3.88 | 3.78 | 3.83 | 3.83 | -0.78% | 236,767 | ― |
| Sep 11, 2026 | 3.90 | 3.91 | 3.84 | 3.86 | 3.86 | -1.03% | 991,460 | ― |
| Sep 10, 2026 | 3.95 | 3.95 | 3.87 | 3.90 | 3.90 | 0.00% | 205,723 | ― |
| Sep 09, 2026 | 3.95 | 3.97 | 3.88 | 3.90 | 3.90 | -1.52% | 260,889 | ― |
| Sep 08, 2026 | 3.87 | 3.96 | 3.85 | 3.96 | 3.96 | +1.80% | 931,833 | ― |
| Sep 07, 2026 | 3.96 | 3.96 | 3.88 | 3.89 | 3.89 | -1.02% | 78,002 | ― |
| Sep 04, 2026 | 3.98 | 3.98 | 3.87 | 3.93 | 3.93 | 0.00% | 348,147 | ― |
| Sep 03, 2026 | 3.99 | 3.99 | 3.92 | 3.93 | 3.93 | -0.76% | 87,030 | ― |
