Flag Ship Acquisition Corporation (FSHP)
NASDAQ: FSHP · Real-Time Price · USD
10.66
+0.06 (0.57%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Flag Ship Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 10.81 | 10.81 | 10.81 | 10.66 | - | 0.57% | 2,200 |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,050 |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,000 |
| Oct 8, 2025 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 0.19% | 3,556 |
| Oct 7, 2025 | 10.59 | 10.59 | 10.57 | 10.58 | 10.58 | -0.66% | 7,377 |
| Oct 6, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 49 |
| Oct 3, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 47 |
| Oct 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 49 |
| Oct 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 34 |
| Sep 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 29, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 72 |
| Sep 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 72 |
| Sep 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.66% | 592 |
| Sep 24, 2025 | 10.57 | 10.65 | 10.57 | 10.58 | 10.58 | -0.75% | 5,231 |
| Sep 23, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Sep 22, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Sep 19, 2025 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 1.04% | 2,100 |
| Sep 18, 2025 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 0.09% | 7,081 |
| Sep 17, 2025 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | - | 30,933 |
| Sep 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 32,101 |
| Sep 15, 2025 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | - | 4,858 |
| Sep 12, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% | 350 |
| Sep 11, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 11 |
| Sep 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 13 |
| Sep 9, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 20 |
| Sep 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 15 |
| Sep 5, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 6 |
| Sep 4, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 43 |
| Sep 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 144 |
| Sep 2, 2025 | 10.56 | 10.56 | 10.54 | 10.56 | 10.56 | - | 57,327 |
| Aug 29, 2025 | 10.55 | 10.57 | 10.54 | 10.56 | 10.56 | 0.57% | 165,566 |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 9 |
| Aug 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 8,267 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 114 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 346 |
| Aug 21, 2025 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | -0.10% | 11,562 |
| Aug 20, 2025 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | - | 13,437 |
| Aug 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 103 |
| Aug 18, 2025 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 0.10% | 27,110 |
| Aug 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5 |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 25,189 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | 3,000 |
| Aug 8, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 45 |
| Aug 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 95,250 |
| Aug 6, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 76,472 |
| Aug 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Aug 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |