MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSHP — Flag Ship Acquisition Corp. Ordinary Shares
NasdaqFlag Ship Acquisition Corp. Ordinary Shares
$11.29
+0.00(+0.00%)
- O
- 11.29
- H
- 11.29
- L
- 11.29
- V
- 641
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$11.29
Period Return+9.93%
Period High$12.00
Period Low$10.27
Avg Daily Volume6.7K
Total Trading Days365
FSHP — Historical OHLCV Price & Volume Table
Mar 5, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $11.29 | $11.29 | $11.29 | $11.29 | +$0.00 | +0.00% | 641 | $11.29 | $11.29 $11.29 |
| Sep 29, 2026 | $11.25 | $11.30 | $11.25 | $11.29 | +$0.00 | +0.00% | 22,343 | $11.30 | $11.25 $11.30 |
| Sep 28, 2026 | $11.29 | $11.29 | $11.25 | $11.29 | +$0.01 | +0.09% | 2,140 | $11.28 | $11.25 $11.29 |
| Sep 23, 2026 | $11.28 | $11.28 | $11.28 | $11.28 | $-0.03 | -0.22% | 228 | $11.28 | $11.28 $11.28 |
| Sep 16, 2026 | $11.25 | $11.31 | $11.25 | $11.31 | +$0.00 | +0.00% | 1,236 | $11.32 | $11.25 $11.31 |
| Sep 15, 2026 | $11.26 | $11.31 | $11.25 | $11.31 | $-0.24 | -2.08% | 7,059 | $11.27 | $11.25 $11.31 |
| Sep 11, 2026 | $11.23 | $11.55 | $11.23 | $11.55 | +$0.18 | +1.54% | 519 | $11.38 | $11.23 $11.55 |
| Sep 10, 2026 | $11.37 | $11.37 | $11.37 | $11.37 | +$0.09 | +0.75% | 219 | $11.36 | $11.37 $11.37 |
| Sep 8, 2026 | $11.19 | $11.29 | $11.19 | $11.29 | $-0.10 | -0.83% | 478 | $11.21 | $11.19 $11.29 |
| Sep 4, 2026 | $11.28 | $11.41 | $11.25 | $11.38 | $-0.16 | -1.39% | 4,101 | $11.33 | $11.25 $11.41 |
| Sep 3, 2026 | $11.18 | $11.54 | $11.18 | $11.54 | +$0.00 | +0.00% | 666 | $11.25 | $11.18 $11.54 |
| Aug 31, 2026 | $11.54 | $11.54 | $11.54 | $11.54 | +$0.30 | +2.67% | 785 | $11.25 | $11.54 $11.54 |
| Aug 28, 2026 | $11.20 | $11.31 | $11.18 | $11.24 | $-0.05 | -0.40% | 1,490 | $11.19 | $11.18 $11.31 |
| Aug 27, 2026 | $11.18 | $11.29 | $11.18 | $11.29 | +$0.04 | +0.31% | 626 | $11.22 | $11.18 $11.29 |
| Aug 26, 2026 | $11.86 | $11.86 | $11.25 | $11.25 | +$0.05 | +0.45% | 881 | $11.42 | $11.25 $11.86 |
| Aug 25, 2026 | $11.18 | $11.22 | $11.18 | $11.20 | +$0.02 | +0.18% | 3,221 | $11.19 | $11.18 $11.22 |
| Aug 24, 2026 | $11.18 | $11.75 | $11.18 | $11.18 | $-0.16 | -1.41% | 10,639 | $11.22 | $11.18 $11.75 |
| Aug 21, 2026 | $11.17 | $12.00 | $11.17 | $11.34 | +$0.14 | +1.25% | 31,886 | $11.28 | $11.17 $12.00 |
| Aug 19, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $-0.03 | -0.27% | 130 | $11.22 | $11.20 $11.20 |
| Aug 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | +$0.05 | +0.40% | 85,011 | $11.23 | $11.23 $11.23 |
| Jul 21, 2026 | $11.19 | $11.19 | $11.19 | $11.19 | +$0.01 | +0.04% | 120 | $11.19 | $11.19 $11.19 |
| Jul 17, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | +$0.00 | +0.00% | 0 | $11.18 | $11.18 $11.18 |
| Jul 16, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | +$0.00 | +0.00% | 0 | $11.18 | $11.18 $11.18 |
| Jul 15, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | $-0.14 | -1.24% | 100 | $11.18 | $11.18 $11.18 |
| Jul 14, 2026 | $11.32 | $11.32 | $11.32 | $11.32 | +$0.00 | +0.00% | 0 | $11.32 | $11.32 $11.32 |
| Jul 13, 2026 | $11.32 | $11.32 | $11.32 | $11.32 | $-0.12 | -1.05% | 300 | $11.32 | $11.32 $11.32 |
| Jul 10, 2026 | $11.22 | $11.44 | $11.22 | $11.44 | +$0.24 | +2.14% | 400 | $11.44 | $11.22 $11.44 |
| Jul 9, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | +$0.00 | +0.00% | 0 | $11.20 | $11.20 $11.20 |
| Jul 8, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $-0.02 | -0.18% | 100 | $11.20 | $11.20 $11.20 |
| Jul 7, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | +$0.01 | +0.09% | 100 | $11.22 | $11.22 $11.22 |