FSA Group Limited (ASX:FSA)
Australia · Delayed Price · Currency is AUD 1.220
0.00 (0.00%)
Feb 4, 2026, 3:56 PM AEST
FSA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -2.01% | 16,366 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.40% | 3,415 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 187 |
| Jan 29, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 13,724 |
| Jan 28, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 3,491 |
| Jan 27, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 1.21% | 5,981 |
| Jan 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 5,899 |
| Jan 22, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.40% | 46,162 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 4,004 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 0.40% | 5,121 |
| Jan 19, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.52% | 2,027 |
| Jan 16, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 2.40% | 1,200 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 39,309 |
| Jan 14, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 1,303 |
| Jan 13, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 5,014 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 5,365 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 7,885 |
| Jan 8, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 5,122 |
| Jan 7, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | 0.38% | 30,906 |
| Jan 6, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -2.25% | 24,605 |
| Jan 5, 2026 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.38% | 12,442 |
| Jan 2, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 12,594 |
| Dec 30, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 13,419 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 8,334 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 4,781 |
| Dec 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 25,885 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 388 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 4,040 |
| Dec 16, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | 4,649 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 605 |
| Dec 12, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | - | 19,384 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 14 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 1.19% | 4,083 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.94% | 15,652 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 13,176 |
| Nov 28, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | - | 23,394 |
| Nov 27, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 116,523 |
| Nov 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 33,113 |
| Nov 25, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 62,621 |
| Nov 24, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.49% | 34,169 |
| Nov 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | 4,530 |
| Nov 20, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 17,327 |
| Nov 19, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.95% | 2,632 |
| Nov 18, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -2.71% | 27,665 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -1.38% | 40,082 |
| Nov 14, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 13,408 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | -0.40% | 48,911 |
| Nov 12, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 55,431 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 42,006 |
| Nov 10, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 14,759 |