Skip to main content
logo
Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia flag Australia · Delayed Price · Currency is AUD
2.190
-0.020 (-0.90%)
Last updated: Apr 21, 2026, 3:01 PM AEST

ASX:FSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262.212.212.192.192.19-0.90%311,249
Apr 20, 20262.192.212.172.212.210.45%430,460
Apr 17, 20262.182.202.182.202.200.46%799,522
Apr 16, 20262.172.192.172.192.191.86%458,476
Apr 15, 20262.152.172.142.152.150.94%652,426
Apr 14, 20262.142.152.122.132.130.95%258,742
Apr 13, 20262.132.132.102.112.11-1.86%197,078
Apr 10, 20262.152.152.122.152.15-326,142
Apr 9, 20262.152.152.132.152.15-0.92%615,531
Apr 8, 20262.122.182.122.172.174.83%704,805
Apr 7, 20262.062.092.062.072.071.47%312,550
Apr 2, 20262.132.132.042.042.04-3.32%312,550
Apr 1, 20262.092.112.082.112.112.93%318,064
Mar 31, 20262.012.052.002.052.051.99%448,925
Mar 30, 20261.992.021.992.012.01-0.50%531,617
Mar 27, 20262.002.022.002.022.02-0.49%525,947
Mar 26, 20262.062.062.022.032.03-1.93%917,273
Mar 25, 20262.042.072.012.072.073.50%297,047
Mar 24, 20262.022.031.992.002.001.27%343,082
Mar 23, 20261.981.981.961.981.98-1.74%467,324
Mar 20, 20262.042.042.002.012.01-0.50%358,571
Mar 19, 20262.092.092.022.022.02-4.72%196,860
Mar 18, 20262.122.122.102.122.120.47%139,135
Mar 17, 20262.102.112.082.112.110.48%185,483
Mar 16, 20262.102.112.072.102.10-0.47%354,136
Mar 13, 20262.142.142.112.112.11-0.94%204,833
Mar 12, 20262.192.192.132.132.13-3.18%185,699
Mar 11, 20262.182.202.172.202.201.38%301,834
Mar 10, 20262.172.182.152.172.171.88%373,874
Mar 9, 20262.162.182.092.132.13-3.62%299,047
Mar 6, 20262.242.242.212.212.21-1.34%236,222
Mar 5, 20262.262.262.232.242.240.45%408,796
Mar 4, 20262.242.252.222.232.23-2.62%549,748
Mar 3, 20262.342.342.292.292.29-1.72%162,235
Mar 2, 20262.312.332.312.332.33-126,028
Feb 27, 20262.302.342.302.332.330.43%309,634
Feb 26, 20262.302.322.292.322.322.20%303,789
Feb 25, 20262.262.272.262.272.272.25%128,609
Feb 24, 20262.232.232.202.222.220.45%446,461
Feb 23, 20262.242.242.202.212.210.45%206,322
Feb 20, 20262.222.232.202.202.20-0.90%206,776
Feb 19, 20262.242.242.212.222.220.45%335,452
Feb 18, 20262.212.222.202.212.211.38%242,461
Feb 17, 20262.202.202.172.182.18-0.46%272,470
Feb 16, 20262.172.192.172.192.190.92%261,571
Feb 13, 20262.182.212.162.172.17-3.13%1,590,811
Feb 12, 20262.282.282.232.242.24-1.75%190,168
Feb 11, 20262.282.282.252.282.280.44%449,714
Feb 10, 20262.272.282.252.272.271.34%351,537
Feb 9, 20262.222.262.212.242.243.70%511,584