ASX · FOS · stock
FOS Capital Limited (FOS) stock price history
Every ASX trading session of FOS Capital Limited from Jun 7, 2021 to Sep 28, 2026: 1,345 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FOS adjusted close, 2021 to 2026
- A$0.3818
- All time high, 2024
- A$0.2900
- 52 week high, A$0.0950 low
- 1,345
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FOS key facts
- FOS Capital Limited (FOS) closed at A$0.1200 on Sep 28, 2026 on ASX.
- FOS's all time high close is A$0.3818, set on Oct 6, 2024; its all time low close is A$0.1000 on Jun 25, 2026.
- FOS's 52 week range is A$0.0950 to A$0.2900.
- FOS returned -58.6% over the year to Sep 28, 2026 and -48.2% over five years.
- Since Jun 7, 2021 FOS returned -36%, -8.0% a year compounded.
- FOS's deepest drawdown was -73.8% from Oct 6, 2024 to Jun 25, 2026.
- DataCedar holds 1,345 daily sessions of FOS history from Jun 7, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FOS price chart, 2021 to 2026
FOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | +20.0% |
| 6 months | -14.3% |
| Year to date | -51.0% |
| 1 year | -58.6% |
| 3 years | -26.3% |
| 5 years | -48.2% |
| 10 years | n/a |
| Since Jun 7, 2021 | -35.6% |
| Compound annual growth, 5.3 years | -8.0% |
FOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3818 on Oct 6, 2024
- All time low close
- A$0.1000 on Jun 25, 2026
- 52 week high
- A$0.2900 on Oct 1, 2025
- 52 week low
- A$0.0950 on Jun 29, 2026
- Deepest drawdown
- -73.8% from Oct 6, 2024 to Jun 25, 2026, not yet recovered
- Best single session
- +40.0% on Jul 7, 2026
- Worst single session
- -22.7% on Sep 9, 2022
- Volatility, 1 year annualised
- 82.5%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2024, +47%
- Worst calendar year
- 2025, -25%
FOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 7, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2450 | A$0.2500 | A$0.0950 | A$0.1200 | -51.0% | 3.9M | 188 |
| 2025 | A$0.3335 | A$0.3480 | A$0.2175 | A$0.2450 | -25.5% | 4.1M | 253 |
| 2024 | A$0.2232 | A$0.3963 | A$0.1628 | A$0.3287 | +47.2% | 4.5M | 254 |
| 2023 | A$0.1767 | A$0.2232 | A$0.1256 | A$0.2232 | +26.3% | 3.5M | 252 |
| 2022 | A$0.2136 | A$0.2545 | A$0.1545 | A$0.1767 | -17.3% | 4.2M | 251 |
| 2021 | A$0.2091 | A$0.2500 | A$0.1682 | A$0.2136 | n/a | 13.1M | 147 |
FOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1200 | -7.7% |
| August 2026 | A$0.1300 | -7.1% |
| July 2026 | A$0.1400 | +40.0% |
| June 2026 | A$0.1000 | -13.0% |
| May 2026 | A$0.1150 | -8.0% |
| April 2026 | A$0.1250 | 0.0% |
| March 2026 | A$0.1250 | -19.4% |
| February 2026 | A$0.1550 | -27.9% |
| January 2026 | A$0.2150 | -12.2% |
| December 2025 | A$0.2450 | -3.9% |
| November 2025 | A$0.2550 | -7.3% |
| October 2025 | A$0.2750 | -5.2% |
About the FOS data
Daily bars. 1,345 sessions from Jun 7, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FOS share price history
