ASX · FSI · stock

Flagship Investments Limited (FSI) stock price history

Every ASX trading session of Flagship Investments Limited from Dec 19, 2000 to Sep 28, 2026: 6,551 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.

Get FSI data, free keyYear by year table

FSI adjusted close, 2000 to 2026

FSIFlagship Investments Limited
A$1.15-41.3% over one year
20052010201520202025
A$2.13
All time high, 2021
A$1.96
52 week high, A$1.13 low
6,551
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

FSI key facts

  • Flagship Investments Limited (FSI) closed at A$1.15 on Sep 28, 2026 on ASX.
  • FSI's all time high close is A$2.13, set on Oct 13, 2021; its all time low close is A$0.3111 on Apr 14, 2003.
  • FSI's 52 week range is A$1.13 to A$1.96.
  • FSI returned -41.3% over the year to Sep 28, 2026 and -38.8% over five years.
  • Over ten years FSI returned +19%, +1.8% a year compounded.
  • FSI's deepest drawdown was -47.6% from Sep 6, 2007 to Mar 11, 2009.
  • DataCedar holds 6,551 daily sessions of FSI history from Dec 19, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FSI price chart, 2000 to 2026

FSI adjusted close, Dec 19, 2000 to Sep 28, 2026A$0.3111A$0.9051A$1.50A$2.09200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FSI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.5%
3 months+1.4%
6 months-20.3%
Year to date-31.2%
1 year-41.3%
3 years-22.5%
5 years-38.8%
10 years+19.3%
Since Dec 19, 2000+204.2%
Compound annual growth, 25.8 years+4.4%

FSI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$2.13 on Oct 13, 2021
All time low close
A$0.3111 on Apr 14, 2003
52 week high
A$1.96 on Oct 21, 2025
52 week low
A$1.13 on Jun 30, 2026
Deepest drawdown
-47.6% from Sep 6, 2007 to Mar 11, 2009, recovered Oct 20, 2013
Best single session
+16.5% on Apr 8, 2009
Worst single session
-16.7% on Mar 11, 2009
Volatility, 1 year annualised
36.7%
Sessions closing higher, 1 year
19%
Growth of 1 since 2000
3.0×
Best calendar year
2006, +47%
Worst calendar year
2008, -32%

FSI 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. 2000 starts on Dec 19, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$1.68A$1.73A$1.13A$1.15-31.2%3.4M188
2025A$1.87A$2.08A$1.65A$1.67-10.5%1.7M253
2024A$1.53A$1.97A$1.52A$1.87+22.7%2.1M254
2023A$1.51A$1.56A$1.34A$1.52+0.9%1.4M252
2022A$1.93A$2.01A$1.24A$1.51-21.7%1.3M251
2021A$1.76A$2.14A$1.64A$1.93+11.7%995K254
2020A$1.34A$1.83A$0.9762A$1.72+28.9%2M255
2019A$1.11A$1.43A$1.08A$1.34+20.9%2.5M253
2018A$1.05A$1.22A$1.02A$1.11+5.3%2.8M253
2017A$0.9915A$1.10A$0.9386A$1.05+6.0%2.6M252
2016A$0.8286A$0.9915A$0.7586A$0.9915+19.2%3.2M253
2015A$0.8521A$0.9203A$0.7726A$0.8316-2.4%3.9M255
2014A$0.8464A$0.9714A$0.7953A$0.8521+0.7%1.9M253
2013A$0.6772A$0.8777A$0.6664A$0.8464+25.0%4.6M253
2012A$0.6173A$0.6945A$0.5382A$0.6772+13.5%4.2M253
2011A$0.6758A$0.6944A$0.5967A$0.5967-10.4%4.5M248
2010A$0.6783A$0.7240A$0.6325A$0.6661-1.8%6.8M253
2009A$0.5103A$0.6828A$0.4409A$0.6783+32.9%3.1M254
2008A$0.7498A$0.7618A$0.5103A$0.5103-31.9%2.2M254
2007A$0.7587A$0.8420A$0.6616A$0.7498-1.2%1.5M253
2006A$0.5173A$0.7587A$0.5173A$0.7587+46.7%1.2M252
2005A$0.4111A$0.5358A$0.4111A$0.5173+24.3%1M252
2004A$0.3483A$0.4232A$0.3401A$0.4162+19.5%1.8M261
2003A$0.3578A$0.3719A$0.2947A$0.3483-1.5%1.2M261
2002A$0.4097A$0.4097A$0.3213A$0.3534-13.7%1.5M261
2001A$0.3931A$0.4097A$0.3331A$0.4097+4.2%1.9M261
2000A$0.3840A$0.3980A$0.3750A$0.3931n/a163.4K9

FSI monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$1.15-6.1%
August 2026A$1.23+1.1%
July 2026A$1.21+5.9%
June 2026A$1.14-6.3%
May 2026A$1.22-6.6%
April 2026A$1.31-3.9%
March 2026A$1.36-13.2%
February 2026A$1.57-1.2%
January 2026A$1.59-5.0%
December 2025A$1.67-4.8%
November 2025A$1.75-10.5%
October 2025A$1.96+0.5%

About the FSI data

Daily bars. 6,551 sessions from Dec 19, 2000 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 29, 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 Dec 19, 2000, 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/FSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • FRS Forrestania Resources Limited
  • FRW Freightways Group Limited
  • FRX FlexiRoam Limited
  • FSA FSA Group Limited
  • FTI Fortifai Limited
  • FUL Fulcrum Lithium Ltd
  • FUN Fortuna Metals Limited
  • FWD Fleetwood Limited

Common questions

FSI share price history

Start with any symbol.

Start free