Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia · Delayed Price · Currency is AUD 2.080
+0.010 (0.48%)
Last updated: Sep 23, 2026, 1:55 PM AEST
ASX:FSML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | - | 0.97% | 221,202 |
| Sep 22, 2026 | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | 1.97% | 327,913 |
| Sep 21, 2026 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.49% | 285,287 |
| Sep 18, 2026 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | 1.49% | 343,905 |
| Sep 17, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 0.75% | 378,788 |
| Sep 16, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | 0.76% | 492,487 |
| Sep 15, 2026 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | -0.50% | 341,699 |
| Sep 14, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 227,513 |
| Sep 11, 2026 | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.98% | 193,040 |
| Sep 10, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | 225,902 |
| Sep 9, 2026 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | - | 377,590 |
| Sep 8, 2026 | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | 0.48% | 456,411 |
| Sep 7, 2026 | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | - | 197,748 |
| Sep 4, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 1.97% | 343,080 |
| Sep 3, 2026 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.49% | 295,440 |
| Sep 2, 2026 | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -1.92% | 167,196 |
| Sep 1, 2026 | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | 0.48% | 792,430 |
| 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 |