Flagship Investments Limited (ASX:FSI)
Australia · Delayed Price · Currency is AUD 1.195
-0.025 (-2.05%)
Jun 26, 2026, 3:53 PM AEST
Flagship Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 36,489 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 9,369 |
| Jun 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.40% | 5,500 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.07% | 5,965 |
| Jun 18, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 1.95% | 10,187 |
| Jun 17, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 3.64% | 33,644 |
| Jun 11, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 137,214 |
| Jun 10, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.20% | 169,698 |
| Jun 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 20,650 |
| Jun 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | 6,764 |
| May 29, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 56,700 |
| May 28, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 4.38% | 6,847 |
| May 27, 2026 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -0.40% | 30,785 |
| May 26, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -5.62% | 4,349 |
| May 25, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.91% | 18,294 |
| May 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 390 |
| May 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 2,960 |
| May 14, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.70% | 19,753 |
| May 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.60% | 1,492 |
| May 11, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.96% | 17,955 |
| May 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 18,591 |
| May 7, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 70,000 |
| May 5, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -5.88% | 35,001 |
| Apr 27, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 3.42% | 18,570 |
| Apr 23, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -6.07% | 54,869 |
| Apr 21, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 31,828 |
| Apr 20, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.32% | 2,176 |
| Apr 17, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -6.87% | 13,353 |
| Apr 16, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.02% | 29,389 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | 1,910 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 8.46% | 746 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -3.89% | 120,814 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -2.41% | 74,013 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 696 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 24,386 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 7,121 |
| Mar 23, 2026 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 66,185 |
| Mar 19, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -4.40% | 5,169 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.95% | 3,469 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -4.72% | 3,576 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 161,280 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 134,109 |
| Mar 12, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 11,172 |
| Mar 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 157,965 |
| Mar 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.24% | 22,311 |
| Mar 3, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 3.99% | 31,569 |
| Feb 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 335 |
| Feb 24, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -4.12% | 10,104 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 3,396 |
| Feb 18, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 25,772 |