InvestSMART
  1. Home
  2. Research & Advice
  3. Research Tools
  4. Shares
  5. Firetrail Australian Small Companies Fund - Active ETF (FSML)
  6. Share Price

Firetrail Australian Small Companies Fund - Active ETF (ASX: FSML) - Share Price

Current share price for FSML : $1.860 0.005 (0.27%)+

Firetrail Australian Small Companies Fund - Active ETF (FSML) is an Exchange Traded Fund - commonly known as an ETF. For more details about how ETFs work, feel free to check out our What is an ETF? overview. Firetrail Australian Small Companies Fund - Active ETF (FSML) is a concentrated portfolio of our compelling Australian small company ideas. The fund has a flexible investment approach through which it is investing across different sectors and styles (including value and growth opportunities).

FSML Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2025) 1.69 1.91 1.505 1.86 225,953 0.175 (10.36%)
Last Year (2024) 1.645 1.77 1.64 1.68 278,073 0.035 (2.13%)
This Financial Year (FY2026) 1.895 1.8975 1.83 1.86 286,536 -0.03 (-1.58%)
Last Financial Year (FY2025) 1.645 1.91 1.505 1.885 231,512 0.24 (14.59%)

FSML Share Price History

Date Open High Low Close Volume Daily Movement
19 Feb 2025 1.82 1.82 1.8 1.81 231,374 -0.01 (-0.55%)
18 Feb 2025 1.81 1.81 1.8 1.8 231,566 -0.01 (-0.55%)
17 Feb 2025 1.81 1.815 1.8 1.81 402,487 0 (0%)
14 Feb 2025 1.8 1.805 1.795 1.805 126,382 0.005 (0.28%)
13 Feb 2025 1.785 1.79 1.775 1.79 37,713 0.005 (0.28%)
12 Feb 2025 1.78 1.79 1.78 1.785 171,710 0.005 (0.28%)
11 Feb 2025 1.79 1.79 1.775 1.785 153,778 -0.005 (-0.28%)
10 Feb 2025 1.78 1.78 1.76 1.775 143,833 -0.005 (-0.28%)
7 Feb 2025 1.785 1.79 1.785 1.785 69,779 0 (0%)
6 Feb 2025 1.785 1.79 1.775 1.78 159,553 -0.005 (-0.28%)
5 Feb 2025 1.765 1.775 1.765 1.775 96,709 0.01 (0.57%)
4 Feb 2025 1.76 1.765 1.75 1.76 274,636 0 (0%)
3 Feb 2025 1.76 1.76 1.74 1.745 149,732 -0.015 (-0.85%)
31 Jan 2025 1.77 1.785 1.77 1.78 145,800 0.01 (0.56%)
30 Jan 2025 1.75 1.77 1.75 1.765 136,037 0.015 (0.86%)
29 Jan 2025 1.745 1.745 1.74 1.745 222,967 0 (0%)
28 Jan 2025 1.745 1.745 1.71 1.725 274,926 -0.02 (-1.15%)
24 Jan 2025 1.75 1.755 1.745 1.75 116,658 0 (0%)
23 Jan 2025 1.745 1.75 1.74 1.745 127,992 0 (0%)
22 Jan 2025 1.72 1.74 1.72 1.74 107,156 0.02 (1.16%)
21 Jan 2025 1.71 1.725 1.705 1.72 150,848 0.01 (0.58%)
20 Jan 2025 1.715 1.715 1.71 1.71 225,065 -0.005 (-0.29%)
17 Jan 2025 1.7 1.71 1.695 1.71 124,324 0.01 (0.59%)
16 Jan 2025 1.67 1.7 1.67 1.695 252,304 0.025 (1.50%)
15 Jan 2025 1.67 1.67 1.665 1.665 120,352 -0.005 (-0.30%)

101 - 125 of 163 results

Page 5 of 7

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.