Flagship Investments Limited (ASX:FSI)
Australia · Delayed Price · Currency is AUD 1.260
0.00 (0.00%)
May 14, 2026, 2:00 PM AEST
Flagship Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 19,753 |
| May 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| May 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 1,492 |
| May 11, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 17,955 |
| May 8, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 18,591 |
| May 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 70,000 |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 5, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -5.88% | 35,001 |
| May 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 27, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 3.03% | 18,570 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 23, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.71% | 54,869 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| 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 | 2.94% | 6,365 |
| Apr 17, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -6.85% | 13,353 |
| Apr 16, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 29,389 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 1,910 |
| Apr 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Apr 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Apr 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 746 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 8.82% | 120,814 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -3.55% | 120,814 |
| Apr 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Apr 1, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -2.07% | 74,013 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 74,013 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | 696 |
| Mar 29, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 696 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| 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% | 24,386 |
| Mar 23, 2026 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | - | 66,185 |
| Mar 22, 2026 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 66,185 |
| Mar 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| 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 | 4.61% | 3,469 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -4.40% | 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 | -3.53% | 22,311 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |