Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia · Delayed Price · Currency is AUD 2.260
-0.010 (-0.44%)
At close: Dec 30, 2025
ASX:FSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.90% | 226,500 |
| Nov 11, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 0.90% | 380,811 |
| Nov 10, 2025 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | 1.84% | 307,051 |
| Nov 7, 2025 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -1.36% | 428,197 |
| Nov 6, 2025 | 2.20 | 2.21 | 2.19 | 2.20 | 2.20 | 0.92% | 525,497 |
| Nov 5, 2025 | 2.23 | 2.23 | 2.16 | 2.18 | 2.18 | -2.24% | 376,014 |
| Nov 4, 2025 | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | -1.33% | 625,324 |
| Nov 3, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.44% | 473,697 |
| Oct 31, 2025 | 2.24 | 2.26 | 2.24 | 2.25 | 2.25 | 0.90% | 432,856 |
| Oct 30, 2025 | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | - | 716,910 |
| Oct 29, 2025 | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | 0.90% | 1,049,752 |
| Oct 28, 2025 | 2.25 | 2.25 | 2.19 | 2.21 | 2.21 | -1.78% | 496,682 |
| Oct 27, 2025 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | 0.90% | 348,349 |
| Oct 24, 2025 | 2.25 | 2.25 | 2.22 | 2.23 | 2.23 | -0.45% | 418,033 |
| Oct 23, 2025 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 2.28% | 531,195 |
| Oct 22, 2025 | 2.22 | 2.22 | 2.17 | 2.19 | 2.19 | -2.23% | 682,636 |
| Oct 21, 2025 | 2.25 | 2.26 | 2.23 | 2.24 | 2.24 | 0.90% | 592,280 |