5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
+1.61%
6 MONTH PERFORMANCE
+2.68%
YEAR-TO-DATE PERFORMANCE
+5.41%
1 YEAR PERFORMANCE
+5.62%
Flag Ship Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $10.76 | $10.71 (-0.46%) | $10.76 | $10.71 | 1.42 K | $56.48 M |
| 12/12/2025 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 0 | $56.85 M |
| 12/11/2025 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 1 | $56.85 M |
| 12/10/2025 | $10.77 | $10.78 (0.09%) | $10.78 | $10.71 | 1.34 K | $56.85 M |
| 12/09/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 63 | $56.42 M |
| 12/08/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 5 | $56.42 M |
| 12/05/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 3 | $56.42 M |
| 12/04/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $56.42 M |
| 12/03/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $56.42 M |
| 12/02/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $56.42 M |
| 12/01/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 809 | $56.42 M |
| 11/28/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 6 | $56.27 M |
| 11/26/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 0 | $56.27 M |
| 11/25/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 1 | $56.27 M |
| 11/24/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 10 | $56.27 M |
| 11/21/2025 | $10.68 | $10.67 (-0.09%) | $10.68 | $10.67 | 1.80 K | $56.27 M |
| 11/20/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 1.90 K | $56.32 M |
| 11/19/2025 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 502 | $56.27 M |
| 11/18/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 3 | $56.21 M |
| 11/17/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 3 | $56.21 M |
| 11/14/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 29 | $56.21 M |
| 11/13/2025 | $10.72 | $10.66 (-0.56%) | $10.72 | $10.66 | 2.70 K | $56.21 M |
| 11/12/2025 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 503 | $56.63 M |
| 11/11/2025 | $10.74 | $10.74 (0%) | $10.74 | $10.74 | 610 | $56.63 M |
| 11/10/2025 | $10.74 | $10.72 (-0.19%) | $10.74 | $10.72 | 942 | $56.53 M |
| 11/07/2025 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 245 | $56.53 M |
| 11/06/2025 | $10.82 | $10.72 (-0.92%) | $10.86 | $10.72 | 1.33 K | $56.53 M |
| 11/05/2025 | $10.88 | $10.81 (-0.64%) | $10.96 | $10.71 | 13.35 K | $57.00 M |
| 11/04/2025 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 41 | $56.48 M |
| 11/03/2025 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 1.10 K | $56.48 M |
| 10/31/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 1.08 K | $56.32 M |
| 10/30/2025 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 2.02 K | $56.32 M |
| 10/29/2025 | $10.71 | $10.64 (-0.65%) | $10.73 | $10.64 | 10.54 K | $56.11 M |
| 10/28/2025 | $10.66 | $10.73 (0.66%) | $10.83 | $10.64 | 10.94 K | $56.58 M |
| 10/27/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 400 | $73.21 M |
| 10/24/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 42 | $73.49 M |
| 10/23/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 433 | $73.49 M |
| 10/22/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 59 | $73.21 M |
| 10/21/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 661 | $73.21 M |
| 10/20/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 200 | $73.14 M |
| 10/17/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 8.66 K | $73.49 M |
| 10/16/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 6.10 K | $73.14 M |
| 10/15/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 2.25 K | $73.55 M |
| 10/14/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 2.25 K | $73.55 M |
| 10/13/2025 | $10.81 | $10.66 (-1.39%) | $10.81 | $10.65 | 2.30 K | $73.55 M |
| 10/10/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 3.05 K | $73.14 M |
| 10/09/2025 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 2.00 K | $73.14 M |
| 10/08/2025 | $10.59 | $10.60 (0.09%) | $10.60 | $10.59 | 3.60 K | $73.14 M |
| 10/07/2025 | $10.59 | $10.58 (-0.09%) | $10.59 | $10.57 | 7.40 K | $73.00 M |
| 10/06/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $73.49 M |
| 10/03/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $73.49 M |
| 10/02/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 2 | $73.49 M |
| 10/01/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 10 | $73.49 M |
| 09/30/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 0 | $73.49 M |
| 09/29/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 2 | $73.49 M |
| 09/26/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 40 | $73.49 M |
| 09/25/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 600 | $73.49 M |
| 09/24/2025 | $10.57 | $10.58 (0.09%) | $10.65 | $10.57 | 6.09 K | $73.00 M |
| 09/23/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | $73.55 M |
| 09/22/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | $73.55 M |
| 09/19/2025 | $10.65 | $10.66 (0.09%) | $10.66 | $10.65 | 2.10 K | $73.55 M |
| 09/18/2025 | $10.53 | $10.55 (0.19%) | $10.55 | $10.53 | 7.10 K | $72.80 M |
| 09/17/2025 | $10.55 | $10.54 (-0.09%) | $10.55 | $10.54 | 30.93 K | $72.73 M |
| 09/16/2025 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 32.10 K | $72.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
