Flagship Investments Limited (ASX:FSI)
Australia · Delayed Price · Currency is AUD 1.650
-0.045 (-2.65%)
At close: Feb 13, 2026
Flagship Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | -2.65% | 14,935 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.02% | 5,578 |
| Feb 10, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.68 | 6.79% | 7,667 |
| Feb 9, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.57 | - | 26,381 |
| Feb 6, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.57 | -3.86% | 32,942 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | 0.30% | 2,000 |
| Feb 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | -1.18% | 10,000 |
| Jan 30, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.65 | -3.13% | 11,000 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.70 | -4.88% | 6,876 |
| Jan 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | - | 540 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | - | 540 |
| Jan 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79 | -0.27% | 542 |
| Jan 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.80 | 0.27% | 508 |
| Jan 20, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.79 | 8.53% | 3,042 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 1.49% | 20,000 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.63 | -9.46% | 51,669 |
| Jan 14, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.80 | 4.52% | 356 |
| Jan 7, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.72 | -2.75% | 21,582 |
| Jan 6, 2026 | 1.82 | 1.82 | 1.79 | 1.82 | 1.77 | 1.11% | 10,675 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | 0.28% | 10,000 |
| Jan 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.74 | 0.28% | 1,917 |
| Dec 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | - | 480 |
| Dec 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | 1.13% | 1,200 |
| Dec 17, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.72 | -2.75% | 3,413 |
| Dec 16, 2025 | 1.86 | 1.88 | 1.82 | 1.82 | 1.77 | 1.68% | 22,649 |
| Dec 15, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.74 | -4.02% | 7,005 |
| Dec 12, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.81 | 5.37% | 9,085 |
| Dec 11, 2025 | 1.77 | 1.80 | 1.77 | 1.77 | 1.72 | -2.75% | 23,943 |
| Dec 9, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.77 | - | 11,013 |
| Dec 8, 2025 | 1.87 | 1.87 | 1.82 | 1.82 | 1.77 | -2.67% | 44,476 |
| Dec 5, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.81 | 1.63% | 5,327 |
| Dec 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | -2.13% | 1,000 |
| Dec 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | - | 46 |
| Dec 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.82 | 2.45% | 14,680 |
| Nov 24, 2025 | 1.88 | 1.89 | 1.84 | 1.84 | 1.78 | -2.91% | 10,377 |
| Nov 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.83 | -0.53% | 3,682 |
| Nov 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.84 | -2.56% | 15,000 |
| Nov 19, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.89 | -4.88% | 26,837 |
| Nov 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99 | - | 3,072 |
| Nov 5, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99 | -2.38% | 13,684 |
| Oct 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.04 | - | 240 |
| Oct 22, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.04 | 6.60% | 28,443 |
| Oct 17, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.91 | 2.60% | 435 |
| Oct 14, 2025 | 2.02 | 2.02 | 1.92 | 1.92 | 1.86 | -4.95% | 25,836 |
| Oct 13, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 1.96 | - | 53,687 |
| Oct 9, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 1.96 | -3.35% | 28,404 |
| Sep 29, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.03 | -0.48% | 5,437 |
| Sep 26, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.04 | -0.94% | 19,021 |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.06 | 0.47% | 2 |
| Sep 22, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | -0.47% | 683 |