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
+0.070 (3.30%)
At close: May 29, 2026

ASX:FSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262.192.212.192.202.200.46%349,227
May 29, 20262.152.192.152.192.193.30%395,855
May 28, 20262.172.172.122.122.12-2.30%426,052
May 27, 20262.142.172.142.172.171.40%242,973
May 26, 20262.142.162.132.142.14-337,290
May 25, 20262.122.162.122.142.140.94%636,265
May 22, 20262.102.132.102.122.121.44%421,903
May 21, 20262.082.102.082.092.091.46%600,171
May 20, 20262.092.092.052.062.06-1.44%515,159
May 19, 20262.102.122.082.092.090.48%247,836
May 18, 20262.132.132.082.082.08-2.80%170,125
May 15, 20262.162.162.132.142.14-0.93%435,346
May 14, 20262.172.172.142.162.16-391,316
May 13, 20262.152.172.152.162.16-316,460
May 12, 20262.152.162.142.162.16-585,951
May 11, 20262.132.162.132.162.161.41%237,113
May 8, 20262.132.142.122.132.13-0.47%221,998
May 7, 20262.142.152.132.142.140.47%330,132
May 6, 20262.142.142.102.132.13-323,440
May 5, 20262.112.142.112.132.13-0.47%283,262
May 4, 20262.142.162.132.142.14-265,679
May 1, 20262.162.162.132.142.140.94%507,980
Apr 30, 20262.152.152.122.122.12-1.40%462,342
Apr 29, 20262.152.182.152.152.15-0.46%939,437
Apr 28, 20262.192.192.162.162.16-1.37%142,045
Apr 27, 20262.202.202.172.192.190.46%129,609
Apr 24, 20262.182.192.172.182.18-195,365
Apr 23, 20262.192.212.172.182.18-517,966
Apr 22, 20262.192.192.172.182.18-0.46%202,052
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