Stock listing
ASX:FSML Firetrail Australian Small Companies Fund Share Price
Follow Firetrail Australian Small Companies Fund into a list and get an email when it puts out news.
Share price · ASX:FSML
$1.88 AUD -0.05 (-2.6%)
Close on Nov 6, 2026
- Day range
- $1.87 – $1.90 AUDNov 6, 2026
- Volume
- 315,490 sharesNov 6, 2026
- 52-week range
- $1.83 – $2.43 AUDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $672,081 AUDMedian day 341,699 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · ASX:FSML · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.88 | -0.05 | -2.6% | $1.88 | $1.895 | $1.87 | 315,490 | |
| $1.93 | +0.065 | +3.5% | $1.92 | $1.94 | $1.91 | 454,690 | |
| $1.865 | -0.02 | -1.1% | $1.88 | $1.895 | $1.852 | 479,566 | |
| $1.885 | -0.015 | -0.8% | $1.90 | $1.905 | $1.875 | 245,117 | |
| $1.90 | -0.005 | -0.3% | $1.885 | $1.90 | $1.87 | 114,945 | |
| $1.905 | +0.005 | +0.3% | $1.915 | $1.925 | $1.90 | 279,389 | |
| $1.90 | -0.03 | -1.6% | $1.935 | $1.935 | $1.90 | 298,635 | |
| $1.93 | +0.035 | +1.8% | $1.92 | $1.94 | $1.92 | 448,283 | |
| $1.895 | +0.035 | +1.9% | $1.86 | $1.90 | $1.86 | 337,244 | |
| $1.86 | +0.01 | +0.5% | $1.84 | $1.86 | $1.84 | 127,665 | |
| $1.85 | -0.035 | -1.9% | $1.88 | $1.88 | $1.825 | 410,159 | |
| $1.885 | -0.015 | -0.8% | $1.895 | $1.90 | $1.885 | 327,877 | |
| $1.90 | 0.00 | 0.0% | $1.91 | $1.91 | $1.895 | 358,803 | |
| $1.90 | -0.02 | -1.0% | $1.915 | $1.915 | $1.89 | 158,494 | |
| $1.92 | -0.005 | -0.3% | $1.925 | $1.925 | $1.905 | 211,059 | |
| $1.925 | +0.065 | +3.5% | $1.895 | $1.925 | $1.895 | 225,136 | |
| $1.86 | -0.065 | -3.4% | $1.92 | $1.92 | $1.86 | 518,204 | |
| $1.925 | -0.03 | -1.5% | $1.95 | $1.955 | $1.925 | 211,779 | |
| $1.955 | -0.03 | -1.5% | $1.985 | $1.99 | $1.955 | 240,726 | |
| $1.985 | -0.005 | -0.3% | $2.00 | $2.01 | $1.985 | 429,757 | |
| $1.99 | +0.005 | +0.3% | $1.985 | $1.995 | $1.978 | 387,038 | |
| $1.985 | -0.015 | -0.7% | $1.995 | $1.995 | $1.97 | 305,772 | |
| $2.00 | -0.01 | -0.5% | $2.03 | $2.04 | $2.00 | 349,799 | |
| $2.01 | -0.03 | -1.5% | $2.04 | $2.05 | $2.01 | 600,156 | |
| $2.04 | +0.01 | +0.5% | $2.05 | $2.06 | $2.03 | 114,871 | |
| $2.03 | +0.03 | +1.5% | $2.02 | $2.04 | $2.02 | 211,365 | |
| $2.00 | -0.045 | -2.2% | $2.04 | $2.04 | $2.00 | 289,928 | |
| $2.045 | +0.025 | +1.2% | $2.04 | $2.05 | $2.03 | 297,106 | |
| $2.02 | +0.035 | +1.8% | $2.00 | $2.03 | $2.00 | 157,326 | |
| $1.985 | -0.045 | -2.2% | $2.03 | $2.03 | $1.985 | 452,996 | |
| $2.03 | -0.05 | -2.4% | $2.07 | $2.07 | $2.03 | 160,519 | |
| $2.08 | +0.02 | +1.0% | $2.05 | $2.08 | $2.04 | 368,165 | |
| $2.06 | -0.01 | -0.5% | $2.065 | $2.09 | $2.06 | 332,179 | |
| $2.07 | +0.04 | +2.0% | $2.06 | $2.07 | $2.05 | 327,913 | |
| $2.03 | -0.01 | -0.5% | $2.04 | $2.05 | $2.03 | 285,287 | |
| $2.04 | +0.03 | +1.5% | $2.01 | $2.05 | $2.01 | 343,905 | |
| $2.01 | +0.015 | +0.8% | $1.995 | $2.02 | $1.995 | 378,788 | |
| $1.995 | +0.015 | +0.8% | $2.00 | $2.01 | $1.983 | 492,487 | |
| $1.98 | -0.01 | -0.5% | $2.00 | $2.01 | $1.98 | 341,699 | |
| $1.99 | -0.03 | -1.5% | $2.03 | $2.03 | $1.99 | 227,513 | |
| $2.02 | -0.02 | -1.0% | $2.03 | $2.03 | $2.01 | 193,040 | |
| $2.04 | -0.04 | -1.9% | $2.06 | $2.06 | $2.04 | 225,902 | |
| $2.08 | 0.00 | 0.0% | $2.08 | $2.09 | $2.07 | 377,590 | |
| $2.08 | +0.01 | +0.5% | $2.08 | $2.09 | $2.075 | 456,411 | |
| $2.07 | 0.00 | 0.0% | $2.06 | $2.09 | $2.06 | 197,748 | |
| $2.07 | +0.04 | +2.0% | $2.05 | $2.07 | $2.05 | 343,080 | |
| $2.03 | -0.01 | -0.5% | $2.05 | $2.05 | $2.02 | 295,440 | |
| $2.04 | -0.04 | -1.9% | $2.06 | $2.06 | $2.03 | 167,196 | |
| $2.08 | +0.01 | +0.5% | $2.07 | $2.08 | $2.05 | 792,430 | |
| $2.07 | -0.02 | -1.0% | $2.10 | $2.10 | $2.07 | 406,175 | |
| $2.09 | -0.01 | -0.5% | $2.13 | $2.13 | $2.09 | 361,936 | |
| $2.10 | -0.05 | -2.3% | $2.15 | $2.15 | $2.10 | 358,267 | |
| $2.15 | +0.03 | +1.4% | $2.14 | $2.15 | $2.14 | 369,635 | |
| $2.12 | 0.00 | 0.0% | $2.13 | $2.21 | $2.11 | 360,321 | |
| $2.12 | +0.01 | +0.5% | $2.12 | $2.14 | $2.12 | 331,640 | |
| $2.11 | +0.01 | +0.5% | $2.11 | $2.12 | $2.09 | 457,469 | |
| $2.10 | +0.01 | +0.5% | $2.11 | $2.13 | $2.10 | 349,762 | |
| $2.09 | -0.01 | -0.5% | $2.10 | $2.10 | $2.07 | 376,835 | |
| $2.10 | 0.00 | 0.0% | $2.11 | $2.13 | $2.10 | 393,553 | |
| $2.10 | 0.00 | 0.0% | $2.10 | $2.12 | $2.10 | 301,922 | |
| $2.10 | -0.01 | -0.5% | $2.11 | $2.11 | $2.09 | 461,670 | |
| $2.11 | +0.01 | +0.5% | $2.12 | $2.13 | $2.105 | 372,416 | |
| $2.10 | -0.02 | -0.9% | $2.12 | $2.12 | $2.10 | 453,093 | |
| $2.12 | 0.00 | 0.0% | $2.13 | $2.13 | $2.10 | 390,505 | |
| $2.12 | 0.00 | 0.0% | $2.12 | $2.12 | $2.10 | 310,996 | |
| $2.12 | +0.02 | +1.0% | $2.11 | $2.12 | $2.10 | 205,550 | |
| $2.10 | +0.02 | +1.0% | $2.08 | $2.11 | $2.08 | 384,078 |
- Ticker
- ASX:FSML
- Asset type
- Fund
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Nov 6, 2026
Derivatives Disclosure - October 2026
Latest news
Firetrail Australian Small Companies Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 2 in the last 12 months · 2 in all · newest Nov 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Firetrail Australian Small Companies Fund.