Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia · Delayed Price · Currency is AUD 2.330
+0.010 (0.43%)
At close: Feb 27, 2026
ASX:FSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.30 | 2.34 | 2.30 | 2.33 | 2.33 | 0.43% | 309,634 |
| Feb 26, 2026 | 2.30 | 2.32 | 2.29 | 2.32 | 2.32 | 2.20% | 303,789 |
| Feb 25, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 2.25% | 128,609 |
| Feb 24, 2026 | 2.23 | 2.23 | 2.20 | 2.22 | 2.22 | 0.45% | 446,461 |
| Feb 23, 2026 | 2.24 | 2.24 | 2.20 | 2.21 | 2.21 | 0.45% | 206,322 |
| Feb 20, 2026 | 2.22 | 2.23 | 2.20 | 2.20 | 2.20 | -0.90% | 206,776 |
| Feb 19, 2026 | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | 0.45% | 335,452 |
| Feb 18, 2026 | 2.21 | 2.22 | 2.20 | 2.21 | 2.21 | 1.38% | 242,461 |
| Feb 17, 2026 | 2.20 | 2.20 | 2.17 | 2.18 | 2.18 | -0.46% | 272,470 |
| Feb 16, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 0.92% | 261,571 |
| Feb 13, 2026 | 2.18 | 2.21 | 2.16 | 2.17 | 2.17 | -3.13% | 1,590,811 |
| Feb 12, 2026 | 2.28 | 2.28 | 2.23 | 2.24 | 2.24 | -1.75% | 190,168 |
| Feb 11, 2026 | 2.28 | 2.28 | 2.25 | 2.28 | 2.28 | 0.44% | 449,714 |
| Feb 10, 2026 | 2.27 | 2.28 | 2.25 | 2.27 | 2.27 | 1.34% | 351,537 |
| Feb 9, 2026 | 2.22 | 2.26 | 2.21 | 2.24 | 2.24 | 3.70% | 511,584 |
| Feb 6, 2026 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -4.42% | 405,460 |
| Feb 5, 2026 | 2.31 | 2.31 | 2.25 | 2.26 | 2.26 | -2.16% | 635,462 |
| Feb 4, 2026 | 2.34 | 2.34 | 2.30 | 2.31 | 2.31 | - | 478,608 |
| Feb 3, 2026 | 2.27 | 2.33 | 2.27 | 2.31 | 2.31 | 1.76% | 621,331 |
| Feb 2, 2026 | 2.30 | 2.31 | 2.26 | 2.27 | 2.27 | -2.99% | 2,263,544 |
| Jan 30, 2026 | 2.40 | 2.40 | 2.32 | 2.34 | 2.34 | -2.09% | 549,520 |
| Jan 29, 2026 | 2.42 | 2.42 | 2.37 | 2.39 | 2.39 | -0.42% | 338,213 |
| Jan 28, 2026 | 2.42 | 2.42 | 2.39 | 2.40 | 2.40 | - | 354,927 |
| Jan 27, 2026 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -0.41% | 474,352 |
| Jan 23, 2026 | 2.38 | 2.42 | 2.38 | 2.41 | 2.41 | 1.69% | 479,301 |
| Jan 22, 2026 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | - | 402,946 |
| Jan 21, 2026 | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | - | 88,030 |
| Jan 20, 2026 | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | -0.42% | 431,681 |
| Jan 19, 2026 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | 0.42% | 754,978 |
| Jan 16, 2026 | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | 0.85% | 540,136 |
| Jan 15, 2026 | 2.38 | 2.38 | 2.34 | 2.35 | 2.35 | -1.26% | 440,609 |
| Jan 14, 2026 | 2.37 | 2.38 | 2.35 | 2.38 | 2.38 | 0.85% | 367,803 |
| Jan 13, 2026 | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | 0.43% | 223,770 |
| Jan 12, 2026 | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | 0.86% | 204,439 |
| Jan 9, 2026 | 2.35 | 2.35 | 2.32 | 2.33 | 2.33 | - | 227,367 |
| Jan 8, 2026 | 2.31 | 2.34 | 2.31 | 2.33 | 2.33 | 0.43% | 65,225 |
| Jan 7, 2026 | 2.31 | 2.33 | 2.31 | 2.32 | 2.32 | 1.31% | 101,009 |
| Jan 6, 2026 | 2.30 | 2.30 | 2.27 | 2.29 | 2.29 | - | 179,896 |
| Jan 5, 2026 | 2.27 | 2.30 | 2.27 | 2.29 | 2.29 | 0.44% | 193,237 |
| Jan 2, 2026 | 2.27 | 2.28 | 2.26 | 2.28 | 2.28 | 0.44% | 74,140 |
| Dec 31, 2025 | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | 0.44% | 90,386 |
| Dec 30, 2025 | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.44% | 125,541 |
| Dec 29, 2025 | 2.32 | 2.32 | 2.27 | 2.27 | 2.27 | -1.30% | 91,844 |
| Dec 24, 2025 | 2.29 | 2.31 | 2.28 | 2.30 | 2.30 | 0.44% | 138,393 |
| Dec 23, 2025 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | 0.44% | 256,592 |
| Dec 22, 2025 | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | 1.33% | 245,902 |
| Dec 19, 2025 | 2.23 | 2.25 | 2.22 | 2.25 | 2.25 | 2.27% | 751,456 |
| Dec 18, 2025 | 2.21 | 2.21 | 2.19 | 2.20 | 2.20 | -0.45% | 371,153 |
| Dec 17, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | 0.91% | 280,675 |
| Dec 16, 2025 | 2.21 | 2.21 | 2.17 | 2.19 | 2.19 | -0.90% | 551,098 |