Flag Ship Acquisition Corporation (FSHP)
NASDAQ: FSHP · Real-Time Price · USD
10.50
0.00 (0.00%)
May 27, 2025, 4:00 PM - Market closed
Flag Ship Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 2 |
| May 27, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 43 |
| May 23, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 1 |
| May 22, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 44 |
| May 21, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 34 |
| May 20, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 19, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 16, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 48 |
| May 15, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 14, 2025 | 10.37 | 10.48 | 10.37 | 10.48 | 10.48 | 0.96% | 2,481 |
| May 13, 2025 | 10.39 | 10.39 | 10.37 | 10.38 | 10.38 | -0.19% | 60,821 |
| May 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 7 |
| May 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% | 500 |
| May 8, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 1 |
| May 7, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 1 |
| May 6, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| May 5, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 1 |
| May 2, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 2 |
| May 1, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.14% | 3,279 |
| Apr 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Apr 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.05% | 17,729 |
| Apr 28, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% | 193 |
| Apr 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 5 |
| Apr 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Apr 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 2 |
| Apr 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Apr 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% | 215 |
| Apr 17, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Apr 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 5 |
| Apr 15, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.40% | 5,646 |
| Apr 14, 2025 | 10.34 | 10.34 | 10.33 | 10.34 | 10.34 | 0.14% | 2,067 |
| Apr 11, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 1,250 |
| Apr 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 1 |
| Apr 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 607 |
| Apr 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 41 |
| Apr 7, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 73 |
| Apr 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 1,054 |
| Apr 3, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.43% | 101 |
| Apr 2, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.39% | 275 |
| Apr 1, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 4 |
| Mar 31, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 0.10% | 6,475 |
| Mar 28, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 0.10% | 266,478 |
| Mar 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 2,585 |
| Mar 26, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% | 2,952 |
| Mar 25, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 0.19% | 52,059 |
| Mar 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,749 |
| Mar 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,873 |
| Mar 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 2,029 |
| Mar 19, 2025 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | - | 2,452 |
| Mar 18, 2025 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 0.10% | 34,842 |