Skip to main content
logo
Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia flag Australia · Delayed Price · Currency is AUD
1.980
-0.010 (-0.50%)
Last updated: Jul 28, 2026, 3:17 PM AEST

ASX:FSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20261.991.991.971.981.98-0.75%202,277
Jul 27, 20261.992.011.991.991.990.25%779,730
Jul 24, 20262.002.001.971.991.99-1.73%356,371
Jul 23, 20262.002.042.002.022.021.76%718,234
Jul 22, 20261.992.001.981.991.990.25%833,705
Jul 21, 20261.951.981.951.981.981.54%425,951
Jul 20, 20261.951.971.951.951.95-892,458
Jul 17, 20261.991.991.951.951.95-2.50%478,979
Jul 16, 20262.022.022.002.002.00-599,348
Jul 15, 20261.992.001.992.002.001.01%755,988
Jul 14, 20261.991.991.961.981.98-0.25%1,135,518
Jul 13, 20262.002.011.971.991.99-0.75%343,543
Jul 10, 20262.002.011.992.002.000.76%224,034
Jul 9, 20261.962.001.961.991.990.25%272,354
Jul 8, 20262.012.011.971.981.98-1.98%568,746
Jul 7, 20262.052.052.012.022.02-0.98%233,143
Jul 6, 20262.062.062.032.042.04-0.49%528,094
Jul 3, 20262.032.052.032.052.051.49%565,251
Jul 2, 20262.032.032.002.022.02-0.49%611,626
Jul 1, 20262.062.062.022.032.03-0.67%1,032,592
Jun 30, 20262.172.172.152.162.04-264,777
Jun 29, 20262.162.172.152.162.041.41%307,136
Jun 26, 20262.162.162.122.132.02-1.39%256,060
Jun 25, 20262.192.192.152.162.04-1.37%205,044
Jun 24, 20262.182.192.172.192.070.92%246,597
Jun 23, 20262.242.242.172.172.05-2.25%411,001
Jun 22, 20262.222.252.212.222.10-0.45%388,562
Jun 19, 20262.222.232.202.232.11-300,703
Jun 18, 20262.232.252.222.232.11-0.45%433,705
Jun 17, 20262.202.242.202.242.121.36%411,499
Jun 16, 20262.202.222.192.212.09-322,512
Jun 15, 20262.192.212.182.212.092.31%549,544
Jun 12, 20262.142.162.142.162.043.35%441,483
Jun 11, 20262.102.112.062.091.98-0.95%393,957
Jun 10, 20262.132.142.112.112.00-1.40%328,719
Jun 9, 20262.132.162.112.142.02-0.47%264,673
Jun 5, 20262.192.192.152.152.03-1.38%218,122
Jun 4, 20262.192.192.172.182.06-1.36%458,316
Jun 3, 20262.212.222.182.212.090.45%345,178
Jun 2, 20262.192.202.182.202.08-355,381
Jun 1, 20262.192.212.192.202.080.46%349,227
May 29, 20262.152.192.152.192.073.30%395,855
May 28, 20262.172.172.122.122.01-2.30%426,052
May 27, 20262.142.172.142.172.051.40%242,973
May 26, 20262.142.162.132.142.02-337,290
May 25, 20262.122.162.122.142.020.94%636,265
May 22, 20262.102.132.102.122.011.44%421,903
May 21, 20262.082.102.082.091.981.46%600,171
May 20, 20262.092.092.052.061.95-1.44%515,159
May 19, 20262.102.122.082.091.980.48%247,836