Skip to main content
Pinnacle Fund Services Limited - Firetrail Australian Small Companies Fund (ASX:FSML)
Australia flag Australia · Delayed Price · Currency is AUD
2.170
+0.010 (0.46%)
Last updated: Apr 29, 2026, 10:51 AM AEST

ASX:FSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.192.192.162.162.16-1.37%142,045
Apr 27, 20262.202.202.172.192.190.46%129,609
Apr 24, 20262.182.192.172.182.18-195,365
Apr 23, 20262.192.212.172.182.18-517,966
Apr 22, 20262.192.192.172.182.18-0.46%202,052
Apr 21, 20262.212.212.192.192.19-0.90%311,249
Apr 20, 20262.192.212.172.212.210.45%430,460
Apr 17, 20262.182.202.182.202.200.46%799,522
Apr 16, 20262.172.192.172.192.191.86%458,476
Apr 15, 20262.152.172.142.152.150.94%652,426
Apr 14, 20262.142.152.122.132.130.95%258,742
Apr 13, 20262.132.132.102.112.11-1.86%197,078
Apr 10, 20262.152.152.122.152.15-326,142
Apr 9, 20262.152.152.132.152.15-0.92%615,531
Apr 8, 20262.122.182.122.172.174.83%704,805
Apr 7, 20262.062.092.062.072.071.47%312,550
Apr 2, 20262.132.132.042.042.04-3.32%312,550
Apr 1, 20262.092.112.082.112.112.93%318,064
Mar 31, 20262.012.052.002.052.051.99%448,925
Mar 30, 20261.992.021.992.012.01-0.50%531,617
Mar 27, 20262.002.022.002.022.02-0.49%525,947
Mar 26, 20262.062.062.022.032.03-1.93%917,273
Mar 25, 20262.042.072.012.072.073.50%297,047
Mar 24, 20262.022.031.992.002.001.27%343,082
Mar 23, 20261.981.981.961.981.98-1.74%467,324
Mar 20, 20262.042.042.002.012.01-0.50%358,571
Mar 19, 20262.092.092.022.022.02-4.72%196,860
Mar 18, 20262.122.122.102.122.120.47%139,135
Mar 17, 20262.102.112.082.112.110.48%185,483
Mar 16, 20262.102.112.072.102.10-0.47%354,136
Mar 13, 20262.142.142.112.112.11-0.94%204,833
Mar 12, 20262.192.192.132.132.13-3.18%185,699
Mar 11, 20262.182.202.172.202.201.38%301,834
Mar 10, 20262.172.182.152.172.171.88%373,874
Mar 9, 20262.162.182.092.132.13-3.62%299,047
Mar 6, 20262.242.242.212.212.21-1.34%236,222
Mar 5, 20262.262.262.232.242.240.45%408,796
Mar 4, 20262.242.252.222.232.23-2.62%549,748
Mar 3, 20262.342.342.292.292.29-1.72%162,235
Mar 2, 20262.312.332.312.332.33-126,028
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