Skip to main content
Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia flag Australia · Delayed Price · Currency is AUD
2.330
0.00 (0.00%)
Last updated: Mar 3, 2026, 11:53 AM AEST

ASX:FSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.302.342.302.332.330.43%309,634
Feb 26, 20262.302.322.292.322.322.20%303,789
Feb 25, 20262.262.272.262.272.272.25%128,609
Feb 24, 20262.232.232.202.222.220.45%446,461
Feb 23, 20262.242.242.202.212.210.45%206,322
Feb 20, 20262.222.232.202.202.20-0.90%206,776
Feb 19, 20262.242.242.212.222.220.45%335,452
Feb 18, 20262.212.222.202.212.211.38%242,461
Feb 17, 20262.202.202.172.182.18-0.46%272,470
Feb 16, 20262.172.192.172.192.190.92%261,571
Feb 13, 20262.182.212.162.172.17-3.13%1,590,811
Feb 12, 20262.282.282.232.242.24-1.75%190,168
Feb 11, 20262.282.282.252.282.280.44%449,714
Feb 10, 20262.272.282.252.272.271.34%351,537
Feb 9, 20262.222.262.212.242.243.70%511,584
Feb 6, 20262.232.232.162.162.16-4.42%405,460
Feb 5, 20262.312.312.252.262.26-2.16%635,462
Feb 4, 20262.342.342.302.312.31-478,608
Feb 3, 20262.272.332.272.312.311.76%621,331
Feb 2, 20262.302.312.262.272.27-2.99%2,263,544
Jan 30, 20262.402.402.322.342.34-2.09%549,520
Jan 29, 20262.422.422.372.392.39-0.42%338,213
Jan 28, 20262.422.422.392.402.40-354,927
Jan 27, 20262.432.432.402.402.40-0.41%474,352
Jan 23, 20262.382.422.382.412.411.69%479,301
Jan 22, 20262.392.392.372.372.37-402,946
Jan 21, 20262.372.382.362.372.37-88,030
Jan 20, 20262.372.372.352.372.37-0.42%431,681
Jan 19, 20262.382.382.362.382.380.42%754,978
Jan 16, 20262.362.382.362.372.370.85%540,136
Jan 15, 20262.382.382.342.352.35-1.26%440,609
Jan 14, 20262.372.382.352.382.380.85%367,803
Jan 13, 20262.362.382.362.362.360.43%223,770
Jan 12, 20262.332.362.332.352.350.86%204,439
Jan 9, 20262.352.352.322.332.33-227,367
Jan 8, 20262.312.342.312.332.330.43%65,225
Jan 7, 20262.312.332.312.322.321.31%101,009
Jan 6, 20262.302.302.272.292.29-179,896
Jan 5, 20262.272.302.272.292.290.44%193,237
Jan 2, 20262.272.282.262.282.280.44%74,140
Dec 31, 20252.262.282.262.272.270.44%90,386
Dec 30, 20252.272.272.252.262.26-0.44%125,541
Dec 29, 20252.322.322.272.272.27-1.30%91,844
Dec 24, 20252.292.312.282.302.300.44%138,393
Dec 23, 20252.282.292.282.292.290.44%256,592
Dec 22, 20252.252.282.242.282.281.33%245,902
Dec 19, 20252.232.252.222.252.252.27%751,456
Dec 18, 20252.212.212.192.202.20-0.45%371,153
Dec 17, 20252.192.212.192.212.210.91%280,675
Dec 16, 20252.212.212.172.192.19-0.90%551,098
Dec 15, 20252.232.242.202.212.21-0.90%311,277
Dec 12, 20252.212.232.212.232.231.83%350,544
Dec 11, 20252.212.222.182.192.19-0.45%802,645
Dec 10, 20252.202.222.182.202.20-1,280,886
Dec 9, 20252.202.212.182.202.20-0.45%567,022
Dec 8, 20252.212.212.202.212.21-299,101
Dec 5, 20252.212.232.202.212.210.45%365,853
Dec 4, 20252.222.222.202.202.20-0.90%433,221
Dec 3, 20252.232.232.212.222.22-0.45%336,795
Dec 2, 20252.232.242.222.232.23-493,061
Dec 1, 20252.262.272.212.232.23-0.89%878,942
Nov 28, 20252.232.262.232.252.250.90%668,528
Nov 27, 20252.232.242.222.232.230.90%518,242
Nov 26, 20252.202.222.192.212.210.91%574,324
Nov 25, 20252.192.192.162.192.191.39%833,707
Nov 24, 20252.142.162.142.162.162.37%507,084
Nov 21, 20252.132.142.112.112.11-3.65%704,128
Nov 20, 20252.152.192.152.192.192.34%691,244
Nov 19, 20252.112.152.112.142.141.42%686,793
Nov 18, 20252.162.172.112.112.11-3.21%695,917
Nov 17, 20252.182.182.152.182.18-0.46%262,998
Nov 14, 20252.202.202.152.192.19-1.35%367,207
Nov 13, 20252.222.232.202.222.220.45%564,192
Nov 12, 20252.232.232.212.212.21-0.90%226,500
Nov 11, 20252.222.232.222.232.230.90%380,811
Nov 10, 20252.182.212.182.212.211.84%307,051
Nov 7, 20252.192.192.172.172.17-1.36%428,197
Nov 6, 20252.202.212.192.202.200.92%525,497
Nov 5, 20252.232.232.162.182.18-2.24%376,014
Nov 4, 20252.262.262.222.232.23-1.33%625,324
Nov 3, 20252.242.262.242.262.260.44%473,697
Oct 31, 20252.242.262.242.252.250.90%432,856
Oct 30, 20252.232.252.222.232.23-716,910
Oct 29, 20252.222.242.212.232.230.90%1,049,752
Oct 28, 20252.252.252.192.212.21-1.78%496,682
Oct 27, 20252.252.262.242.252.250.90%348,349
Oct 24, 20252.252.252.222.232.23-0.45%418,033
Oct 23, 20252.192.242.192.242.242.28%531,195
Oct 22, 20252.222.222.172.192.19-2.23%682,636
Oct 21, 20252.252.262.232.242.240.90%592,280
Oct 20, 20252.252.252.212.222.22-0.89%542,506
Oct 17, 20252.302.302.242.242.24-2.61%375,918
Oct 16, 20252.292.312.292.302.300.88%381,707
Oct 15, 20252.272.282.262.282.280.88%247,930
Oct 14, 20252.242.272.242.262.261.35%536,571
Oct 13, 20252.222.242.222.232.23-0.45%327,691
Oct 10, 20252.242.252.232.242.24-0.88%338,757
Oct 9, 20252.262.272.242.262.26-481,056
Oct 8, 20252.262.272.232.262.26-518,274
Oct 7, 20252.232.262.232.262.261.35%397,701