Flag Ship Acquisition Corporation (FSHP)
NASDAQ: FSHP · Real-Time Price · USD
10.32
-0.02 (-0.19%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Flag Ship Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,605 |
| Mar 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.29% | 25,439 |
| Mar 13, 2025 | 10.30 | 10.33 | 10.30 | 10.33 | 10.33 | 0.10% | 3,464 |
| Mar 12, 2025 | 10.30 | 10.32 | 10.29 | 10.32 | 10.32 | 0.19% | 2,879 |
| Mar 11, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.10% | 1,605 |
| Mar 10, 2025 | 10.27 | 10.30 | 10.27 | 10.29 | 10.29 | 0.19% | 5,457 |
| Mar 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 6,724 |
| Mar 6, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | - | 1,408 |
| Mar 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1,758 |
| Mar 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1,935 |
| Mar 3, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.10% | 2,092 |
| Feb 28, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 0.19% | 2,996 |
| Feb 27, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 1,619 |
| Feb 26, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 0.20% | 12,165 |
| Feb 25, 2025 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | -0.29% | 1,722 |
| Feb 24, 2025 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | 0.39% | 1,806 |
| Feb 21, 2025 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.11% | 1,864 |
| Feb 20, 2025 | 10.23 | 10.25 | 10.23 | 10.24 | 10.24 | 0.11% | 2,223 |
| Feb 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,150 |
| Feb 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,391 |
| Feb 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 14,250 |
| Feb 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,460 |
| Feb 12, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.01% | 2,606 |
| Feb 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.01% | 3,249 |
| Feb 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | 6,005 |
| Feb 7, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.29% | 5,963 |
| Feb 6, 2025 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | - | 3,394 |
| Feb 5, 2025 | 10.25 | 10.25 | 10.20 | 10.22 | 10.22 | -0.10% | 10,751 |
| Feb 4, 2025 | 10.21 | 10.23 | 10.20 | 10.23 | 10.23 | -0.05% | 3,914 |
| Feb 3, 2025 | 10.22 | 10.24 | 10.21 | 10.24 | 10.24 | 0.15% | 6,291 |
| Jan 31, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.18% | 4,690 |
| Jan 30, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 0.02% | 7,033 |
| Jan 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 4,797 |
| Jan 28, 2025 | 10.19 | 10.20 | 10.18 | 10.20 | 10.20 | - | 39,406 |
| Jan 27, 2025 | 10.19 | 10.20 | 10.18 | 10.20 | 10.20 | 0.10% | 5,053 |
| Jan 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 4,939 |
| Jan 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 5,560 |
| Jan 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 5,890 |
| Jan 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | 6,244 |
| Jan 17, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | - | 6,790 |
| Jan 16, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | -0.20% | 7,384 |