ASX · FID · stock
Fiducian Group Ltd (FID) stock price history
Every ASX trading session of Fiducian Group Ltd from Sep 10, 2000 to Nov 13, 2026: 6,317 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FID adjusted close, 2000 to 2026
- A$12.78
- All time high, 2025
- A$11.59
- 52 week high, A$7.54 low
- 6,317
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FID key facts
- Fiducian Group Ltd (FID) closed at A$8.48 on Nov 13, 2026 on ASX.
- FID's all time high close is A$12.78, set on Oct 23, 2025; its all time low close is A$0.1412 on Jul 17, 2003.
- FID's 52 week range is A$7.54 to A$11.59.
- FID returned -26.8% over the year to Nov 13, 2026 and +27.5% over five years.
- Over ten years FID returned +283%, +14.4% a year compounded.
- FID's deepest drawdown was -76.2% from Jan 31, 2001 to Jul 17, 2003.
- DataCedar holds 6,317 daily sessions of FID history from Sep 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FID price chart, 2000 to 2026
FID returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +2.9% |
| 6 months | -4.7% |
| Year to date | -25.3% |
| 1 year | -26.8% |
| 3 years | +78.1% |
| 5 years | +27.5% |
| 10 years | +282.8% |
| Since Sep 10, 2000 | +2,049% |
| Compound annual growth, 26.2 years | +12.4% |
FID records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$12.78 on Oct 23, 2025
- All time low close
- A$0.1412 on Jul 17, 2003
- 52 week high
- A$11.59 on Jan 8, 2026
- 52 week low
- A$7.54 on Apr 1, 2026
- Deepest drawdown
- -76.2% from Jan 31, 2001 to Jul 17, 2003, recovered Aug 11, 2006
- Best single session
- +33.8% on Jan 16, 2003
- Worst single session
- -29.9% on Feb 5, 2003
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 21.5×
- Best calendar year
- 2006, +215%
- Worst calendar year
- 2008, -48%
FID price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 10, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$11.37 | A$11.59 | A$7.54 | A$8.48 | -25.3% | 6.2M | 238 |
| 2025 | A$7.95 | A$12.90 | A$7.63 | A$11.35 | +43.2% | 5.4M | 253 |
| 2024 | A$5.36 | A$8.52 | A$5.00 | A$7.93 | +48.0% | 4M | 254 |
| 2023 | A$5.37 | A$5.93 | A$4.50 | A$5.36 | -2.4% | 2.6M | 252 |
| 2022 | A$6.75 | A$7.03 | A$4.76 | A$5.49 | -18.0% | 1.9M | 251 |
| 2021 | A$4.41 | A$7.17 | A$4.29 | A$6.69 | +41.3% | 2.6M | 254 |
| 2020 | A$4.04 | A$4.74 | A$2.24 | A$4.74 | +17.2% | 4.5M | 246 |
| 2019 | A$2.80 | A$4.26 | A$2.74 | A$4.04 | +47.6% | 4.4M | 244 |
| 2018 | A$3.57 | A$3.61 | A$2.53 | A$2.74 | -24.6% | 6.4M | 247 |
| 2017 | A$2.34 | A$3.72 | A$2.34 | A$3.63 | +50.5% | 3.6M | 236 |
| 2016 | A$1.67 | A$2.42 | A$1.26 | A$2.41 | +44.6% | 2.2M | 220 |
| 2015 | A$0.9864 | A$1.67 | A$0.9683 | A$1.67 | +71.5% | 2.9M | 253 |
| 2014 | A$0.7804 | A$1.23 | A$0.7804 | A$0.9713 | +26.8% | 2.4M | 212 |
| 2013 | A$0.4278 | A$0.7890 | A$0.4251 | A$0.7661 | +83.7% | 6M | 222 |
| 2012 | A$0.5529 | A$0.5783 | A$0.4064 | A$0.4171 | -24.6% | 2.6M | 209 |
| 2011 | A$0.6577 | A$0.8004 | A$0.5402 | A$0.5529 | -14.7% | 3.3M | 243 |
| 2010 | A$0.6906 | A$0.7679 | A$0.5302 | A$0.6482 | -3.0% | 4.2M | 253 |
| 2009 | A$0.5673 | A$0.7797 | A$0.3992 | A$0.6683 | +17.8% | 4.2M | 248 |
| 2008 | A$1.08 | A$1.11 | A$0.5126 | A$0.5673 | -48.4% | 9.1M | 249 |
| 2007 | A$1.15 | A$1.21 | A$0.8806 | A$1.10 | -4.3% | 8.9M | 242 |
| 2006 | A$0.3649 | A$1.15 | A$0.3467 | A$1.15 | +214.7% | 9M | 236 |
| 2005 | A$0.2428 | A$0.3832 | A$0.2359 | A$0.3649 | +54.7% | 6.5M | 246 |
| 2004 | A$0.1722 | A$0.2393 | A$0.1481 | A$0.2359 | +37.0% | 12M | 221 |
| 2003 | A$0.2238 | A$0.2996 | A$0.1412 | A$0.1722 | -24.2% | 3.9M | 251 |
| 2002 | A$0.3304 | A$0.3574 | A$0.2066 | A$0.2273 | -31.2% | 7.5M | 237 |
| 2001 | A$0.4900 | A$0.5985 | A$0.2021 | A$0.3304 | -29.7% | 4.6M | 226 |
| 2000 | A$0.3946 | A$0.5229 | A$0.3289 | A$0.4703 | n/a | 2.9M | 74 |
FID monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$8.48 | +1.2% |
| October 2026 | A$8.38 | -4.8% |
| September 2026 | A$8.80 | -3.0% |
| August 2026 | A$9.07 | +11.3% |
| July 2026 | A$8.15 | -1.2% |
| June 2026 | A$8.25 | -2.0% |
| May 2026 | A$8.41 | -2.4% |
| April 2026 | A$8.62 | +6.5% |
| March 2026 | A$8.09 | -21.1% |
| February 2026 | A$10.26 | +0.6% |
| January 2026 | A$10.20 | -10.2% |
| December 2025 | A$11.35 | +5.9% |
About the FID data
Daily bars. 6,317 sessions from Sep 10, 2000 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AFID/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FID share price history
