Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia · Delayed Price · Currency is AUD 2.400
-0.010 (-0.41%)
At close: Jan 27, 2026
ASX:FSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 2.23 | 2.24 | 2.20 | 2.21 | 2.21 | -0.90% | 311,277 |
| Dec 12, 2025 | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | 1.83% | 350,544 |
| Dec 11, 2025 | 2.21 | 2.22 | 2.18 | 2.19 | 2.19 | -0.45% | 802,645 |
| Dec 10, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 1,280,886 |
| Dec 9, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | -0.45% | 567,022 |
| Dec 8, 2025 | 2.21 | 2.21 | 2.20 | 2.21 | 2.21 | - | 299,101 |
| Dec 5, 2025 | 2.21 | 2.23 | 2.20 | 2.21 | 2.21 | 0.45% | 365,853 |
| Dec 4, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 433,221 |
| Dec 3, 2025 | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | -0.45% | 336,795 |
| Dec 2, 2025 | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | - | 493,061 |
| Dec 1, 2025 | 2.26 | 2.27 | 2.21 | 2.23 | 2.23 | -0.89% | 878,942 |
| Nov 28, 2025 | 2.23 | 2.26 | 2.23 | 2.25 | 2.25 | 0.90% | 668,528 |
| Nov 27, 2025 | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | 0.90% | 518,242 |
| Nov 26, 2025 | 2.20 | 2.22 | 2.19 | 2.21 | 2.21 | 0.91% | 574,324 |
| Nov 25, 2025 | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | 1.39% | 833,707 |
| Nov 24, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 2.37% | 507,084 |
| Nov 21, 2025 | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -3.65% | 704,128 |
| Nov 20, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | 2.34% | 691,244 |
| Nov 19, 2025 | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | 1.42% | 686,793 |
| Nov 18, 2025 | 2.16 | 2.17 | 2.11 | 2.11 | 2.11 | -3.21% | 695,917 |
| Nov 17, 2025 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | -0.46% | 262,998 |
| Nov 14, 2025 | 2.20 | 2.20 | 2.15 | 2.19 | 2.19 | -1.35% | 367,207 |
| Nov 13, 2025 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | 0.45% | 564,192 |