Flagship Investments Limited (ASX:FSI)
Australia · Delayed Price · Currency is AUD 1.130
-0.030 (-2.59%)
Nov 12, 2026, 10:21 AM AEDT
Flagship Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 10,000 |
| Nov 11, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 4.50% | 17,150 |
| Nov 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 4,000 |
| Nov 9, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 56,212 |
| Nov 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.20% | 22,172 |
| Nov 5, 2026 | 1.10 | 1.14 | 1.05 | 1.14 | 1.14 | 3.18% | 52,505 |
| Nov 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 796 |
| Nov 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.14% | 1,603 |
| Nov 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.29% | 2,000 |
| Oct 28, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 125,415 |
| Oct 27, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 28,766 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 8,565 |
| Oct 21, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 2.80% | 11,552 |
| Oct 20, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 81,703 |
| Oct 19, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 30,458 |
| Oct 16, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 28,440 |
| Oct 15, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -3.17% | 54,113 |
| Oct 13, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.34% | 62,721 |
| Oct 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 20,796 |
| Oct 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 3,777 |
| Oct 8, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.45% | 15,000 |
| Oct 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 3,076 |
| Oct 6, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.45% | 23,874 |
| Oct 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 53,261 |
| Oct 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 34,144 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -3.04% | 135,142 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,827 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,173 |
| Sep 25, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 30,324 |
| Sep 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 41,711 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 29,085 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 3,156 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 875 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.43% | 23,142 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.92% | 19,200 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | 10,000 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 2,500 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 6,800 |
| Sep 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 7,074 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 15,878 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.82% | 11,604 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 777 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 852 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 4,994 |
| Aug 28, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 74,656 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 25,696 |
| Aug 26, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 208,107 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | 7,667 |
| Aug 24, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 109,816 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | - | 107,000 |