Flag Ship Acquisition Corporation (FSHP)
NASDAQ: FSHP · Real-Time Price · USD
10.75
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
Flag Ship Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | -0.09% | 1,801 |
| Nov 20, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% | 1,890 |
| Nov 19, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 502 |
| Nov 13, 2025 | 10.72 | 10.72 | 10.66 | 10.66 | 10.66 | -0.74% | 2,686 |
| Nov 11, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% | 610 |
| Nov 10, 2025 | 10.74 | 10.74 | 10.72 | 10.72 | 10.72 | - | 942 |
| Nov 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | 245 |
| Nov 6, 2025 | 10.82 | 10.86 | 10.72 | 10.72 | 10.72 | -0.83% | 1,334 |
| Nov 5, 2025 | 10.88 | 10.96 | 10.71 | 10.81 | 10.81 | 0.93% | 13,348 |
| Nov 3, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.28% | 1,063 |
| Oct 30, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% | 2,015 |
| Oct 29, 2025 | 10.71 | 10.73 | 10.64 | 10.64 | 10.64 | -0.84% | 10,542 |
| Oct 28, 2025 | 10.66 | 10.83 | 10.64 | 10.73 | 10.73 | 1.13% | 10,942 |
| Oct 27, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.38% | 388 |
| Oct 23, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% | 433 |
| Oct 21, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 561 |
| Oct 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 161 |
| Oct 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 4,355 |
| Oct 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.56% | 5,098 |
| Oct 13, 2025 | 10.81 | 10.81 | 10.65 | 10.66 | 10.66 | 0.57% | 2,250 |
| 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 |
| 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 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 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 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 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 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 |
| Jul 30, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | - | 497 |
| Jul 28, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | 300 |
| Jul 24, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 1,751 |
| Jul 23, 2025 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 0.19% | 41,609 |