Flag Ship Acquisition Corporation (FSHP)
NASDAQ: FSHP · Real-Time Price · USD
10.16
+0.01 (0.10%)
Dec 20, 2024, 4:00 PM EST - Market closed
Flag Ship Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 0.10% | 1,000 |
| Dec 19, 2024 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | - | 992 |
| Dec 18, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 2 |
| Dec 17, 2024 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 0.10% | 114,401 |
| Dec 16, 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 603 |
| Dec 13, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 100 |
| Dec 12, 2024 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 8,270 |
| Dec 11, 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 2,520 |
| Dec 10, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 21,054 |
| Dec 9, 2024 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 0.09% | 72,506 |
| Dec 6, 2024 | 10.15 | 10.16 | 10.14 | 10.14 | 10.14 | -0.09% | 1,026 |
| Dec 5, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 15 |
| Dec 4, 2024 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 386,532 |
| Dec 3, 2024 | 10.15 | 10.16 | 10.13 | 10.16 | 10.16 | 0.09% | 102,103 |
| Dec 2, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Nov 29, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Nov 27, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Nov 26, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.31% | 1,158 |
| Nov 25, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 103 |
| Nov 22, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% | 4,661 |
| Nov 21, 2024 | 10.11 | 10.14 | 10.11 | 10.14 | 10.14 | -0.10% | 1,980 |
| Nov 20, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 15 |
| Nov 19, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 304 |
| Nov 18, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% | 833 |
| Nov 15, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 3 |
| Nov 14, 2024 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 610 |
| Nov 13, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 539 |
| Nov 12, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | 1,677 |
| Nov 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 7,300 |
| Nov 8, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Nov 7, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.05% | 531 |
| Nov 6, 2024 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.03% | 700 |
| Nov 5, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.32% | 30,112 |
| Nov 4, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1 |
| Nov 1, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Oct 31, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Oct 30, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 1,001 |
| Oct 29, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 16 |
| Oct 28, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Oct 25, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Oct 24, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 6,075 |
| Oct 23, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 500 |
| Oct 22, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,173 |
| Oct 21, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.05% | 30,500 |
| Oct 18, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.07% | 20,874 |
| Oct 17, 2024 | 10.05 | 10.08 | 10.05 | 10.05 | 10.05 | 0.08% | 196,156 |
| Oct 16, 2024 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.05% | 203,249 |
| Oct 15, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 287 |
| Oct 14, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Oct 11, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Oct 10, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 812 |
| Oct 9, 2024 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 42,119 |
| Oct 8, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 7, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 102 |
| Oct 4, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Oct 3, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 102 |
| Oct 2, 2024 | 10.03 | 10.04 | 10.01 | 10.03 | 10.03 | 0.10% | 61,879 |
| Oct 1, 2024 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 2,312 |
| Sep 30, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 27, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 5 |
| Sep 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 24, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 11,500 |
| Sep 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 187 |
| Sep 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 18, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 107,668 |
| Sep 17, 2024 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 438,863 |
| Sep 16, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 73,998 |
| Sep 13, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 7,604 |
| Sep 12, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | - | 609,205 |
| Sep 11, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.07% | 695,685 |
| Sep 10, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.07% | 18,806 |
| Sep 9, 2024 | 10.01 | 10.03 | 10.00 | 10.01 | 10.01 | 0.15% | 283,241 |
| Sep 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10,102 |
| Sep 5, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.05% | 13,807 |
| Sep 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 9,802 |
| Sep 3, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 11,149 |
| Aug 30, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 4 |
| Aug 29, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 3,904 |
| Aug 28, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 7,783 |
| Aug 27, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 376,639 |
| Aug 26, 2024 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | - | 21,188 |
| Aug 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,011 |
| Aug 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 6,300 |
| Aug 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 8,505 |
| Aug 20, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 51,481 |
| Aug 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 6,057 |
| Aug 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 15,120 |