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

$1.89 AUD +0.01 (+0.3%)

Delayed at least 15 minutes · 11:06 AM GMT+11, Nov 4, 2026

Past year -15.5% · daily closes, Nov 4, 2025 – Nov 3, 2026, adjusted for splits
Day range so far
$1.88 – $1.90 AUDDelayed at least 15 minutes · 11:06 AM GMT+11, Nov 4, 2026
Volume
39,562 sharesDelayed at least 15 minutes · 11:06 AM GMT+11, Nov 4, 2026
52-week range
$1.83 – $2.43 AUDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day
$669,768 AUDMedian day 339,472 shares · last 3 months, Aug 4, 2026 – Nov 3, 2026
Firetrail Australian Small Companies Fund logo

Daily closes

Last 3 months, Aug 4, 2026 – Nov 3, 2026 · ASX:FSML · AUD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$1.885-0.015-0.8%$1.90$1.905$1.875245,117
$1.90-0.005-0.3%$1.885$1.90$1.87114,945
$1.905+0.005+0.3%$1.915$1.925$1.90279,389
$1.90-0.03-1.6%$1.935$1.935$1.90298,635
$1.93+0.035+1.8%$1.92$1.94$1.92448,283
$1.895+0.035+1.9%$1.86$1.90$1.86337,244
$1.86+0.01+0.5%$1.84$1.86$1.84127,665
$1.85-0.035-1.9%$1.88$1.88$1.825410,159
$1.885-0.015-0.8%$1.895$1.90$1.885327,877
$1.900.000.0%$1.91$1.91$1.895358,803
$1.90-0.02-1.0%$1.915$1.915$1.89158,494
$1.92-0.005-0.3%$1.925$1.925$1.905211,059
$1.925+0.065+3.5%$1.895$1.925$1.895225,136
$1.86-0.065-3.4%$1.92$1.92$1.86518,204
$1.925-0.03-1.5%$1.95$1.955$1.925211,779
$1.955-0.03-1.5%$1.985$1.99$1.955240,726
$1.985-0.005-0.3%$2.00$2.01$1.985429,757
$1.99+0.005+0.3%$1.985$1.995$1.978387,038
$1.985-0.015-0.7%$1.995$1.995$1.97305,772
$2.00-0.01-0.5%$2.03$2.04$2.00349,799
$2.01-0.03-1.5%$2.04$2.05$2.01600,156
$2.04+0.01+0.5%$2.05$2.06$2.03114,871
$2.03+0.03+1.5%$2.02$2.04$2.02211,365
$2.00-0.045-2.2%$2.04$2.04$2.00289,928
$2.045+0.025+1.2%$2.04$2.05$2.03297,106
$2.02+0.035+1.8%$2.00$2.03$2.00157,326
$1.985-0.045-2.2%$2.03$2.03$1.985452,996
$2.03-0.05-2.4%$2.07$2.07$2.03160,519
$2.08+0.02+1.0%$2.05$2.08$2.04368,165
$2.06-0.01-0.5%$2.065$2.09$2.06332,179
$2.07+0.04+2.0%$2.06$2.07$2.05327,913
$2.03-0.01-0.5%$2.04$2.05$2.03285,287
$2.04+0.03+1.5%$2.01$2.05$2.01343,905
$2.01+0.015+0.8%$1.995$2.02$1.995378,788
$1.995+0.015+0.8%$2.00$2.01$1.983492,487
$1.98-0.01-0.5%$2.00$2.01$1.98341,699
$1.99-0.03-1.5%$2.03$2.03$1.99227,513
$2.02-0.02-1.0%$2.03$2.03$2.01193,040
$2.04-0.04-1.9%$2.06$2.06$2.04225,902
$2.080.000.0%$2.08$2.09$2.07377,590
$2.08+0.01+0.5%$2.08$2.09$2.075456,411
$2.070.000.0%$2.06$2.09$2.06197,748
$2.07+0.04+2.0%$2.05$2.07$2.05343,080
$2.03-0.01-0.5%$2.05$2.05$2.02295,440
$2.04-0.04-1.9%$2.06$2.06$2.03167,196
$2.08+0.01+0.5%$2.07$2.08$2.05792,430
$2.07-0.02-1.0%$2.10$2.10$2.07406,175
$2.09-0.01-0.5%$2.13$2.13$2.09361,936
$2.10-0.05-2.3%$2.15$2.15$2.10358,267
$2.15+0.03+1.4%$2.14$2.15$2.14369,635
$2.120.000.0%$2.13$2.21$2.11360,321
$2.12+0.01+0.5%$2.12$2.14$2.12331,640
$2.11+0.01+0.5%$2.11$2.12$2.09457,469
$2.10+0.01+0.5%$2.11$2.13$2.10349,762
$2.09-0.01-0.5%$2.10$2.10$2.07376,835
$2.100.000.0%$2.11$2.13$2.10393,553
$2.100.000.0%$2.10$2.12$2.10301,922
$2.10-0.01-0.5%$2.11$2.11$2.09461,670
$2.11+0.01+0.5%$2.12$2.13$2.105372,416
$2.10-0.02-0.9%$2.12$2.12$2.10453,093
$2.120.000.0%$2.13$2.13$2.10390,505
$2.120.000.0%$2.12$2.12$2.10310,996
$2.12+0.02+1.0%$2.11$2.12$2.10205,550
$2.10+0.02+1.0%$2.08$2.11$2.08384,078
$2.08+0.04+2.0%$2.06$2.08$2.05302,657
$2.04+0.055+2.8%$2.02$2.05$2.01446,449
Ticker
ASX:FSML
Asset type
Fund
Exchange
ASX
Currency
AUD

Firetrail Australian Small Companies Fund on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Firetrail Australian Small Companies Fund.