Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia · Delayed Price · Currency is AUD 2.070
0.00 (0.00%)
Last updated: Sep 1, 2026, 2:20 PM AEST
ASX:FSML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -0.96% | 406,175 |
| Aug 28, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -0.48% | 361,936 |
| Aug 27, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -2.33% | 358,267 |
| Aug 26, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 1.42% | 369,635 |
| Aug 25, 2026 | 2.13 | 2.21 | 2.11 | 2.12 | 2.12 | - | 360,321 |
| Aug 24, 2026 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | 0.47% | 331,640 |
| Aug 21, 2026 | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 0.48% | 457,469 |
| Aug 20, 2026 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | 0.48% | 349,762 |
| Aug 19, 2026 | 2.10 | 2.10 | 2.07 | 2.09 | 2.09 | -0.48% | 376,835 |
| Aug 18, 2026 | 2.11 | 2.13 | 2.10 | 2.10 | 2.10 | - | 393,553 |
| Aug 17, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | - | 301,922 |
| Aug 14, 2026 | 2.11 | 2.11 | 2.09 | 2.10 | 2.10 | -0.47% | 461,670 |
| Aug 13, 2026 | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | 0.48% | 372,416 |
| Aug 12, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 453,093 |
| Aug 11, 2026 | 2.13 | 2.13 | 2.10 | 2.12 | 2.12 | - | 390,505 |
| Aug 10, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | - | 310,996 |
| Aug 7, 2026 | 2.11 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 205,550 |
| Aug 6, 2026 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 0.96% | 384,078 |
| Aug 5, 2026 | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | 1.96% | 302,657 |
| Aug 4, 2026 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | 2.77% | 446,449 |
| Aug 3, 2026 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 178,780 |
| Jul 31, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | 1.28% | 451,310 |
| Jul 30, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.52% | 515,011 |
| Jul 29, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | 0.25% | 305,233 |
| Jul 28, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.75% | 202,277 |
| Jul 27, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | 0.25% | 779,730 |
| Jul 24, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -1.73% | 356,371 |
| Jul 23, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 1.76% | 718,234 |
| Jul 22, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | 0.25% | 833,705 |
| Jul 21, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 425,951 |
| Jul 20, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 892,458 |
| Jul 17, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | 478,979 |
| Jul 16, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 599,348 |
| Jul 15, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 755,988 |
| Jul 14, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.25% | 1,135,518 |
| Jul 13, 2026 | 2.00 | 2.01 | 1.97 | 1.99 | 1.99 | -0.75% | 343,543 |
| Jul 10, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 2.00 | 0.76% | 224,034 |
| Jul 9, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 0.25% | 272,354 |
| Jul 8, 2026 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.98% | 568,746 |
| Jul 7, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 233,143 |
| Jul 6, 2026 | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -0.49% | 528,094 |
| Jul 3, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 1.49% | 565,251 |
| Jul 2, 2026 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 611,626 |
| Jul 1, 2026 | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -0.67% | 1,032,592 |
| Jun 30, 2026 | 2.17 | 2.17 | 2.15 | 2.16 | 2.04 | - | 264,777 |
| Jun 29, 2026 | 2.16 | 2.17 | 2.15 | 2.16 | 2.04 | 1.41% | 307,136 |
| Jun 26, 2026 | 2.16 | 2.16 | 2.12 | 2.13 | 2.02 | -1.39% | 256,060 |
| Jun 25, 2026 | 2.19 | 2.19 | 2.15 | 2.16 | 2.04 | -1.37% | 205,044 |
| Jun 24, 2026 | 2.18 | 2.19 | 2.17 | 2.19 | 2.07 | 0.92% | 246,597 |
| Jun 23, 2026 | 2.24 | 2.24 | 2.17 | 2.17 | 2.05 | -2.25% | 411,001 |