Skip to main content
logo
Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia flag Australia · Delayed Price · Currency is AUD
1.905
+0.005 (0.26%)
At close: Oct 30, 2026

ASX:FSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20261.921.931.901.911.910.26%279,389
Oct 29, 20261.941.941.901.901.90-1.55%298,635
Oct 28, 20261.921.941.921.931.931.85%448,283
Oct 27, 20261.861.901.861.901.901.88%337,244
Oct 26, 20261.841.861.841.861.860.54%127,665
Oct 23, 20261.881.881.831.851.85-1.86%410,159
Oct 22, 20261.901.901.891.891.89-0.79%327,877
Oct 21, 20261.911.911.901.901.90-358,803
Oct 20, 20261.921.921.891.901.90-1.04%158,494
Oct 19, 20261.931.931.911.921.92-0.26%211,059
Oct 16, 20261.901.931.901.931.933.49%225,136
Oct 15, 20261.921.921.861.861.86-3.38%518,204
Oct 14, 20261.951.961.931.931.93-1.53%211,779
Oct 13, 20261.991.991.961.961.96-1.51%240,726
Oct 12, 20262.002.011.991.991.99-0.25%429,757
Oct 9, 20261.992.001.981.991.990.25%387,038
Oct 8, 20262.002.001.971.991.99-0.75%305,772
Oct 7, 20262.032.042.002.002.00-0.50%349,799
Oct 6, 20262.042.052.012.012.01-1.47%600,156
Oct 5, 20262.052.062.032.042.040.49%114,871
Oct 2, 20262.022.042.022.032.031.50%211,365
Oct 1, 20262.042.042.002.002.00-2.20%289,928
Sep 30, 20262.042.052.032.052.051.24%297,106
Sep 29, 20262.002.032.002.022.021.76%157,326
Sep 28, 20262.032.031.991.991.99-2.22%452,996
Sep 25, 20262.072.072.032.032.03-2.40%160,519
Sep 24, 20262.052.082.042.082.080.97%368,165
Sep 23, 20262.072.092.062.062.06-0.48%332,179
Sep 22, 20262.062.072.052.072.071.97%327,913
Sep 21, 20262.042.052.032.032.03-0.49%285,287
Sep 18, 20262.012.052.012.042.041.49%343,905
Sep 17, 20262.002.022.002.012.010.75%378,788
Sep 16, 20262.002.011.982.002.000.76%492,487
Sep 15, 20262.002.011.981.981.98-0.50%341,699
Sep 14, 20262.032.031.991.991.99-1.49%227,513
Sep 11, 20262.032.032.012.022.02-0.98%193,040
Sep 10, 20262.062.062.042.042.04-1.92%225,902
Sep 9, 20262.082.092.072.082.08-377,590
Sep 8, 20262.082.092.082.082.080.48%456,411
Sep 7, 20262.062.092.062.072.07-197,748
Sep 4, 20262.052.072.052.072.071.97%343,080
Sep 3, 20262.052.052.022.032.03-0.49%295,440
Sep 2, 20262.062.062.032.042.04-1.92%167,196
Sep 1, 20262.072.082.052.082.080.48%792,430
Aug 31, 20262.102.102.072.072.07-0.96%406,175
Aug 28, 20262.132.132.092.092.09-0.48%361,936
Aug 27, 20262.152.152.102.102.10-2.33%358,267
Aug 26, 20262.142.152.142.152.151.42%369,635
Aug 25, 20262.132.212.112.122.12-360,321
Aug 24, 20262.122.142.122.122.120.47%331,640