ASX · FSI · stock
Flagship Investments Limited (FSI) stock price history
Every ASX trading session of Flagship Investments Limited from Dec 19, 2000 to Nov 13, 2026: 6,192 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.
FSI adjusted close, 2000 to 2026
- A$2.13
- All time high, 2021
- A$1.75
- 52 week high, A$1.05 low
- 6,192
- Daily sessions since 2000
Last updated Nov 13, 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$1.11 on Nov 13, 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$1.05 to A$1.75.
- FSI returned -42.0% over the year to Nov 13, 2026 and -45.0% over five years.
- Over ten years FSI returned +20%, +1.8% a year compounded.
- FSI's deepest drawdown was -49.8% from Oct 18, 2021 to Oct 14, 2026.
- DataCedar holds 6,192 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -20.7% |
| 6 months | -10.9% |
| Year to date | -33.6% |
| 1 year | -42.0% |
| 3 years | -22.8% |
| 5 years | -45.0% |
| 10 years | +19.7% |
| Since Dec 19, 2000 | +193.7% |
| Compound annual growth, 25.9 years | +4.2% |
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$1.75 on Nov 30, 2025
- 52 week low
- A$1.05 on Nov 4, 2026
- Deepest drawdown
- -49.8% from Oct 18, 2021 to Oct 14, 2026, not yet recovered
- Best single session
- +16.5% on Apr 8, 2009
- Worst single session
- -16.7% on Mar 11, 2009
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 22%
- Growth of 1 since 2000
- 2.9×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.68 | A$1.73 | A$1.05 | A$1.11 | -33.6% | 4.6M | 231 |
| 2025 | A$1.87 | A$2.08 | A$1.65 | A$1.67 | -10.5% | 1.7M | 253 |
| 2024 | A$1.53 | A$1.97 | A$1.52 | A$1.87 | +22.7% | 2.1M | 254 |
| 2023 | A$1.51 | A$1.56 | A$1.34 | A$1.52 | +0.9% | 1.4M | 252 |
| 2022 | A$1.93 | A$2.01 | A$1.24 | A$1.51 | -21.7% | 1.2M | 245 |
| 2021 | A$1.76 | A$2.14 | A$1.64 | A$1.93 | +11.7% | 876K | 234 |
| 2020 | A$1.34 | A$1.83 | A$0.9762 | A$1.72 | +28.9% | 1.9M | 253 |
| 2019 | A$1.11 | A$1.43 | A$1.08 | A$1.34 | +20.9% | 2.5M | 253 |
| 2018 | A$1.05 | A$1.22 | A$1.02 | A$1.11 | +5.3% | 2.8M | 253 |
| 2017 | A$0.9578 | A$1.10 | A$0.9386 | A$1.05 | +8.0% | 2.3M | 202 |
| 2016 | A$0.8286 | A$0.9837 | A$0.7586 | A$0.9731 | +17.0% | 2.7M | 194 |
| 2015 | A$0.8521 | A$0.9203 | A$0.7754 | A$0.8316 | -2.4% | 3.3M | 199 |
| 2014 | A$0.8521 | A$0.9714 | A$0.7953 | A$0.8521 | +1.7% | 1.6M | 201 |
| 2013 | A$0.6772 | A$0.8777 | A$0.6664 | A$0.8379 | +23.7% | 3.9M | 187 |
| 2012 | A$0.6173 | A$0.6945 | A$0.5382 | A$0.6772 | +13.5% | 4M | 232 |
| 2011 | A$0.6758 | A$0.6944 | A$0.5967 | A$0.5967 | -10.4% | 4.5M | 230 |
| 2010 | A$0.6783 | A$0.7240 | A$0.6325 | A$0.6661 | -1.8% | 6.8M | 253 |
| 2009 | A$0.5103 | A$0.6828 | A$0.4409 | A$0.6783 | +32.9% | 3.1M | 254 |
| 2008 | A$0.7498 | A$0.7618 | A$0.5103 | A$0.5103 | -31.9% | 2.2M | 254 |
| 2007 | A$0.7587 | A$0.8420 | A$0.6616 | A$0.7498 | -1.2% | 1.5M | 253 |
| 2006 | A$0.5173 | A$0.7587 | A$0.5173 | A$0.7587 | +46.7% | 1.2M | 252 |
| 2005 | A$0.4111 | A$0.5358 | A$0.4111 | A$0.5173 | +24.3% | 975.2K | 230 |
| 2004 | A$0.3483 | A$0.4232 | A$0.3401 | A$0.4162 | +19.5% | 1.5M | 247 |
| 2003 | A$0.3578 | A$0.3719 | A$0.2947 | A$0.3483 | -1.5% | 1M | 256 |
| 2002 | A$0.4097 | A$0.4097 | A$0.3213 | A$0.3534 | -13.7% | 1.5M | 257 |
| 2001 | A$0.3931 | A$0.4097 | A$0.3331 | A$0.4097 | +4.2% | 1.8M | 254 |
| 2000 | A$0.3840 | A$0.3980 | A$0.3750 | A$0.3931 | n/a | 163.4K | 9 |
FSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.11 | -3.5% |
| October 2026 | A$1.15 | 0.0% |
| September 2026 | A$1.15 | -6.1% |
| August 2026 | A$1.23 | +1.1% |
| July 2026 | A$1.21 | +5.9% |
| June 2026 | A$1.14 | -6.3% |
| May 2026 | A$1.22 | -6.6% |
| April 2026 | A$1.31 | -3.9% |
| March 2026 | A$1.36 | -13.2% |
| February 2026 | A$1.57 | -1.2% |
| January 2026 | A$1.59 | -5.0% |
| December 2025 | A$1.67 | -4.8% |
About the FSI data
Daily bars. 6,192 sessions from Dec 19, 2000 to Nov 13, 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 Nov 5, 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/asx%3AFSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FSI share price history
