Flag Ship Acquisition Corporation (FSHP)
NASDAQ: FSHP · Real-Time Price · USD
11.55
+0.18 (1.54%)
At close: Sep 11, 2026, 4:00 PM EDT
11.38
-0.16 (-1.43%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Flag Ship Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.23 | 11.55 | 11.23 | 11.55 | 11.55 | 1.54% | 214 |
| Sep 10, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.75% | 219 |
| Sep 8, 2026 | 11.19 | 11.29 | 11.19 | 11.29 | 11.29 | -0.83% | 478 |
| Sep 4, 2026 | 11.28 | 11.41 | 11.25 | 11.38 | 11.38 | -1.39% | 4,101 |
| Sep 3, 2026 | 11.18 | 11.54 | 11.18 | 11.54 | 11.54 | - | 666 |
| Aug 31, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 2.67% | 785 |
| Aug 28, 2026 | 11.20 | 11.31 | 11.18 | 11.24 | 11.24 | -0.40% | 1,490 |
| Aug 27, 2026 | 11.18 | 11.29 | 11.18 | 11.29 | 11.29 | 0.31% | 626 |
| Aug 26, 2026 | 11.86 | 11.86 | 11.25 | 11.25 | 11.25 | 0.45% | 881 |
| Aug 25, 2026 | 11.18 | 11.22 | 11.18 | 11.20 | 11.20 | 0.18% | 3,221 |
| Aug 24, 2026 | 11.18 | 11.75 | 11.18 | 11.18 | 11.18 | -1.41% | 10,439 |
| Aug 21, 2026 | 11.17 | 12.00 | 11.17 | 11.34 | 11.34 | 1.25% | 26,745 |
| Aug 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% | 130 |
| Aug 17, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.40% | 85,011 |
| Jul 21, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.04% | 120 |
| Jul 15, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.24% | 121 |
| Jul 13, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.05% | 290 |
| Jul 10, 2026 | 11.22 | 11.44 | 11.22 | 11.44 | 11.44 | 2.14% | 357 |
| Jul 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% | 113 |
| Jul 7, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 110 |
| Jun 29, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.36% | 115 |
| Jun 26, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.27% | 146 |
| Jun 22, 2026 | 11.02 | 11.18 | 11.02 | 11.03 | 11.03 | 0.09% | 4,901 |
| Jun 2, 2026 | 11.02 | 11.04 | 11.02 | 11.02 | 11.02 | 0.09% | 1,413 |
| Jun 1, 2026 | 11.03 | 11.03 | 11.01 | 11.01 | 11.01 | 0.36% | 5,310 |
| May 29, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 1,459 |
| May 28, 2026 | 11.04 | 11.04 | 10.97 | 10.97 | 10.97 | -0.45% | 721,668 |
| May 26, 2026 | 10.98 | 11.02 | 10.98 | 11.02 | 11.02 | - | 1,160 |
| May 22, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.36% | 50,022 |
| May 21, 2026 | 12.00 | 12.00 | 10.90 | 10.98 | 10.98 | -1.88% | 6,042 |
| May 20, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% | 729 |
| May 15, 2026 | 11.09 | 11.15 | 11.09 | 11.15 | 11.15 | 1.55% | 1,560 |
| May 14, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1,122 |
| May 12, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% | 221 |
| May 4, 2026 | 10.93 | 10.97 | 10.93 | 10.97 | 10.97 | - | 253 |
| Apr 28, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - | 304 |
| Apr 27, 2026 | 10.96 | 10.98 | 10.96 | 10.97 | 10.97 | 0.09% | 744 |
| Apr 23, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 201 |
| Apr 22, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 4,669 |
| Apr 17, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% | 400 |
| Apr 14, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 400 |
| Apr 13, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 601 |
| Apr 10, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 600 |
| Apr 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% | 800 |
| Apr 1, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% | 406 |
| Mar 31, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.09% | 5,007 |
| Mar 30, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% | 3,799 |
| Mar 24, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 1,708 |
| Mar 23, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 228 |
| Mar 20, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.09% | 2,947 |