Flag Ship Acquisition Stock Price History

NASDAQ: FSHPFinancial ServicesShell CompaniesUSD

11.290.00 (0.00%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

FSHP price history at a glance

The price history for Flag Ship Acquisition (FSHP) on this page begins on August 12, 2024, when the stock closed at $10.00; it most recently closed at $11.28 on October 5, 2026. The highest price in this record is $12.00, reached on May 18, 2026; the latest close is 6.0% below that peak. Over roughly 2 years the share price changed +12.8%, a 5.8% compound annual price return (excluding dividends).

In the last 12 months alone, FSHP has gained 6.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024: $12.00
Date of high: May 18, 2026
Low since 2024: $9.99
Date of low: Aug 26, 2024
52-week high: $12.00
52-week low: $10.60
IPO year: 2024
Last close: $11.28

FSHP returns

1 week

-0.09%

1 month

-0.04%

3 months

+0.71%

6 months

+3.01%

Year to date

+4.93%

1 year

+6.42%

FSHP price return, excluding dividends.

FSHP annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.76	11.28	12.00	10.75	+4.93%
2025	10.17	10.75	10.96	10.16	+5.81%
2024*	10.00	10.16	10.17	9.99	+1.60%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

FSHP daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	11.28	11.29	11.28	11.28	-0.09%	1.07K
Oct 6, 2026	11.29	11.29	11.29	11.29	0.00%	0
Oct 5, 2026	11.29	11.29	11.29	11.29	0.00%	0
Oct 2, 2026	11.29	11.29	11.29	11.29	0.00%	0
Oct 1, 2026	11.29	11.29	11.29	11.29	0.00%	0
Sep 30, 2026	11.29	11.29	11.29	11.29	0.00%	600
Sep 29, 2026	11.25	11.30	11.25	11.29	0.00%	22.30K
Sep 28, 2026	11.29	11.29	11.25	11.29	+0.09%	2.10K
Sep 25, 2026	11.28	11.28	11.28	11.28	0.00%	0
Sep 24, 2026	11.28	11.28	11.28	11.28	0.00%	0
Sep 23, 2026	11.28	11.28	11.28	11.28	-0.22%	200
Sep 22, 2026	11.31	11.31	11.31	11.31	0.00%	0
Sep 21, 2026	11.31	11.31	11.31	11.31	0.00%	0
Sep 18, 2026	11.31	11.31	11.31	11.31	0.00%	0
Sep 17, 2026	11.31	11.31	11.31	11.31	0.00%	0
Sep 16, 2026	11.25	11.31	11.25	11.31	0.00%	1.20K
Sep 15, 2026	11.26	11.31	11.25	11.31	-2.08%	11.30K
Sep 14, 2026	11.55	11.55	11.55	11.55	0.00%	0
Sep 11, 2026	11.23	11.55	11.23	11.55	+1.54%	200
Sep 10, 2026	11.37	11.37	11.37	11.37	+0.75%	200
Sep 9, 2026	11.29	11.29	11.29	11.29	0.00%	0
Sep 8, 2026	11.19	11.29	11.19	11.29	-0.83%	500
Sep 4, 2026	11.28	11.41	11.25	11.38	-1.39%	4.10K
Sep 3, 2026	11.18	11.54	11.18	11.54	0.00%	700
Sep 2, 2026	11.54	11.54	11.54	11.54	0.00%	0
Sep 1, 2026	11.54	11.54	11.54	11.54	0.00%	0
Aug 31, 2026	11.54	11.54	11.54	11.54	+2.67%	800
Aug 28, 2026	11.20	11.31	11.18	11.24	-0.40%	1.50K
Aug 27, 2026	11.18	11.29	11.18	11.29	+0.31%	600
Aug 26, 2026	11.86	11.86	11.25	11.25	+0.45%	900
Aug 25, 2026	11.18	11.22	11.18	11.20	+0.18%	3.20K
Aug 24, 2026	11.18	11.75	11.18	11.18	-1.41%	10.60K
Aug 21, 2026	11.17	12.00	11.17	11.34	+1.25%	31.30K
Aug 20, 2026	11.20	11.20	11.20	11.20	0.00%	0
Aug 19, 2026	11.20	11.20	11.20	11.20	-0.27%	100
Aug 18, 2026	11.23	11.23	11.23	11.23	0.00%	0
Aug 17, 2026	11.23	11.23	11.23	11.23	+0.40%	85.00K
Aug 14, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 13, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 12, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 11, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 10, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 7, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 6, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 5, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 4, 2026	11.19	11.19	11.19	11.19	0.00%	0
Aug 3, 2026	11.19	11.19	11.19	11.19	0.00%	0
Jul 31, 2026	11.19	11.19	11.19	11.19	0.00%	0
Jul 30, 2026	11.19	11.19	11.19	11.19	0.00%	0
Jul 29, 2026	11.19	11.19	11.19	11.19	0.00%	0
Jul 28, 2026	11.19	11.19	11.19	11.19	0.00%	0
Jul 27, 2026	11.19	11.19	11.19	11.19	0.00%	0
Jul 24, 2026	11.19	11.19	11.19	11.19	0.00%	0
Jul 23, 2026	11.19	11.19	11.19	11.19	0.00%	0
Jul 22, 2026	11.19	11.19	11.19	11.19	0.00%	0
Jul 21, 2026	11.19	11.19	11.19	11.19	+0.04%	100
Jul 20, 2026	11.18	11.18	11.18	11.18	0.00%	0
Jul 17, 2026	11.18	11.18	11.18	11.18	0.00%	0
Jul 16, 2026	11.18	11.18	11.18	11.18	0.00%	0
Jul 15, 2026	11.18	11.18	11.18	11.18	-1.24%	100
Jul 14, 2026	11.32	11.32	11.32	11.32	0.00%	0
Jul 13, 2026	11.32	11.32	11.32	11.32	-1.05%	300
Jul 10, 2026	11.22	11.44	11.22	11.44	+2.14%	400
Jul 9, 2026	11.20	11.20	11.20	11.20	0.00%	0
Jul 8, 2026	11.20	11.20	11.20	11.20	-0.18%	100
Jul 7, 2026	11.22	11.22	11.22	11.22	+0.09%	100
Jul 6, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jul 2, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jul 1, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jun 30, 2026	11.21	11.21	11.21	11.21	0.00%	0
Jun 29, 2026	11.21	11.21	11.21	11.21	+1.36%	100
Jun 26, 2026	11.06	11.06	11.06	11.06	+0.27%	100
Jun 25, 2026	11.03	11.03	11.03	11.03	0.00%	0
Jun 24, 2026	11.03	11.03	11.03	11.03	0.00%	0
Jun 23, 2026	11.03	11.03	11.03	11.03	0.00%	0
Jun 22, 2026	11.02	11.18	11.02	11.03	+0.09%	4.90K
Jun 18, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 17, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 16, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 15, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 12, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 11, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 10, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 9, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 8, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 5, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 4, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 3, 2026	11.02	11.02	11.02	11.02	0.00%	0
Jun 2, 2026	11.02	11.04	11.02	11.02	+0.09%	1.40K
Jun 1, 2026	11.03	11.03	11.01	11.01	+0.36%	5.30K
May 29, 2026	10.97	10.97	10.97	10.97	0.00%	1.50K
May 28, 2026	11.04	11.04	10.97	10.97	-0.45%	721.70K
May 27, 2026	11.02	11.02	11.02	11.02	0.00%	0
May 26, 2026	10.98	11.02	10.98	11.02	0.00%	1.20K
May 22, 2026	11.02	11.02	11.02	11.02	+0.36%	50.00K
May 21, 2026	12.00	12.00	10.90	10.98	-1.88%	6.00K
May 20, 2026	11.19	11.19	11.19	11.19	+0.36%	700
May 19, 2026	11.15	11.15	11.15	11.15	0.00%	0
May 18, 2026	11.15	11.15	11.15	11.15	0.00%	0
May 15, 2026	11.09	11.15	11.09	11.15	+1.55%	1.60K
May 14, 2026	10.98	10.98	10.98	10.98	0.00%	1.10K
May 13, 2026	10.98	10.98	10.98	10.98	0.00%	0
May 12, 2026	10.98	10.98	10.98	10.98	+0.09%	200
May 11, 2026	10.97	10.97	10.97	10.97	0.00%	0
May 8, 2026	10.97	10.97	10.97	10.97	0.00%	0
May 7, 2026	10.97	10.97	10.97	10.97	0.00%	0
May 6, 2026	10.97	10.97	10.97	10.97	0.00%	0
May 5, 2026	10.97	10.97	10.97	10.97	0.00%	0
May 4, 2026	10.93	10.97	10.93	10.97	0.00%	300
May 1, 2026	10.97	10.97	10.97	10.97	0.00%	0
Apr 30, 2026	10.97	10.97	10.97	10.97	0.00%	0
Apr 29, 2026	10.97	10.97	10.97	10.97	0.00%	0
Apr 28, 2026	10.97	10.97	10.97	10.97	0.00%	300
Apr 27, 2026	10.96	10.98	10.96	10.97	+0.09%	700
Apr 24, 2026	10.96	10.96	10.96	10.96	0.00%	0
Apr 23, 2026	10.96	10.96	10.96	10.96	0.00%	200
Apr 22, 2026	10.96	10.96	10.96	10.96	0.00%	4.70K
Apr 21, 2026	10.96	10.96	10.96	10.96	0.00%	0
Apr 20, 2026	10.96	10.96	10.96	10.96	0.00%	0
Apr 17, 2026	10.96	10.96	10.96	10.96	+0.09%	400
Apr 16, 2026	10.95	10.95	10.95	10.95	0.00%	0
Apr 15, 2026	10.95	10.95	10.95	10.95	0.00%	0
Apr 14, 2026	10.95	10.95	10.95	10.95	0.00%	400
Apr 13, 2026	10.95	10.95	10.95	10.95	0.00%	600
Apr 10, 2026	10.95	10.95	10.95	10.95	0.00%	600
Apr 9, 2026	10.95	10.95	10.95	10.95	+0.09%	800
Apr 8, 2026	10.94	10.94	10.94	10.94	0.00%	0
Apr 7, 2026	10.94	10.94	10.94	10.94	0.00%	0
Apr 6, 2026	10.94	10.94	10.94	10.94	0.00%	0
Apr 2, 2026	10.94	10.94	10.94	10.94	0.00%	0
Apr 1, 2026	10.94	10.94	10.94	10.94	+0.09%	400
Mar 31, 2026	10.93	10.93	10.93	10.93	-0.09%	5.00K
Mar 30, 2026	10.94	10.94	10.94	10.94	+0.09%	3.80K
Mar 27, 2026	10.93	10.93	10.93	10.93	0.00%	0
Mar 26, 2026	10.93	10.93	10.93	10.93	0.00%	0
Mar 25, 2026	10.93	10.93	10.93	10.93	0.00%	0
Mar 24, 2026	10.93	10.93	10.93	10.93	0.00%	1.70K
Mar 23, 2026	10.93	10.93	10.93	10.93	0.00%	200
Mar 20, 2026	10.93	10.93	10.93	10.93	+0.09%	2.90K
Mar 19, 2026	10.92	10.92	10.92	10.92	0.00%	0
Mar 18, 2026	10.92	10.92	10.92	10.92	+0.55%	6.30K
Mar 17, 2026	10.91	10.91	10.86	10.86	-0.28%	2.10K
Mar 16, 2026	10.89	10.89	10.89	10.89	0.00%	0
Mar 13, 2026	10.89	10.89	10.89	10.89	0.00%	0
Mar 12, 2026	10.89	10.89	10.89	10.89	0.00%	0
Mar 11, 2026	10.91	10.91	10.89	10.89	0.00%	10.30K
Mar 10, 2026	10.89	10.89	10.89	10.89	-0.09%	2.40K
Mar 9, 2026	10.90	10.90	10.90	10.90	+0.55%	2.60K
Mar 6, 2026	10.84	10.84	10.84	10.84	0.00%	0
Mar 5, 2026	10.84	10.84	10.84	10.84	0.00%	0
Mar 4, 2026	10.85	10.86	10.84	10.84	+0.09%	5.50K
Mar 3, 2026	10.83	10.83	10.83	10.83	0.00%	0
Mar 2, 2026	10.82	10.83	10.79	10.83	0.00%	54.90K
Feb 27, 2026	10.83	10.83	10.83	10.83	0.00%	0
Feb 26, 2026	10.83	10.83	10.83	10.83	+0.09%	30.00K
Feb 25, 2026	10.82	10.82	10.82	10.82	0.00%	0
Feb 24, 2026	10.82	10.82	10.82	10.82	0.00%	0
Feb 23, 2026	10.84	10.84	10.82	10.82	-0.28%	9.00K
Feb 20, 2026	10.85	10.85	10.85	10.85	0.00%	0
Feb 19, 2026	10.83	10.85	10.83	10.85	0.00%	1.60K
Feb 18, 2026	10.85	10.85	10.85	10.85	0.00%	0
Feb 17, 2026	10.85	10.85	10.85	10.85	0.00%	0
Feb 13, 2026	10.85	10.85	10.85	10.85	0.00%	0
Feb 12, 2026	10.85	10.85	10.85	10.85	+0.46%	200
Feb 11, 2026	10.82	10.82	10.80	10.80	-0.18%	1.40K
Feb 10, 2026	10.82	10.82	10.82	10.82	0.00%	0
Feb 9, 2026	10.82	10.82	10.82	10.82	-0.73%	1.70K
Feb 6, 2026	10.90	10.90	10.90	10.90	0.00%	0
Feb 5, 2026	10.82	10.90	10.82	10.90	+0.74%	3.80K
Feb 4, 2026	10.82	10.82	10.82	10.82	0.00%	0
Feb 3, 2026	10.82	10.82	10.78	10.82	-0.64%	900
Feb 2, 2026	10.89	10.89	10.89	10.89	0.00%	2.40K
Jan 30, 2026	10.89	10.89	10.89	10.89	0.00%	0
Jan 29, 2026	10.89	10.89	10.89	10.89	0.00%	0
Jan 28, 2026	10.89	10.89	10.89	10.89	+0.93%	1.00K
Jan 27, 2026	10.79	10.79	10.79	10.79	0.00%	0
Jan 26, 2026	10.79	10.79	10.79	10.79	0.00%	0
Jan 23, 2026	10.79	10.79	10.79	10.79	0.00%	0
Jan 22, 2026	10.79	10.79	10.79	10.79	0.00%	0
Jan 21, 2026	10.79	10.79	10.79	10.79	-0.74%	400
Jan 20, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jan 16, 2026	10.87	10.87	10.87	10.87	0.00%	0
Jan 15, 2026	10.80	10.87	10.78	10.87	+0.93%	14.90K
Jan 14, 2026	10.79	10.79	10.77	10.77	+0.09%	200
Jan 13, 2026	10.76	10.76	10.76	10.76	0.00%	0
Jan 12, 2026	10.76	10.76	10.76	10.76	0.00%	0
Jan 9, 2026	10.76	10.76	10.76	10.76	0.00%	0
Jan 8, 2026	10.76	10.76	10.76	10.76	0.00%	0
Jan 7, 2026	10.76	10.76	10.76	10.76	+0.09%	100
Jan 6, 2026	10.75	10.75	10.75	10.75	0.00%	0
Jan 5, 2026	10.75	10.75	10.75	10.75	0.00%	0
Jan 2, 2026	10.75	10.75	10.75	10.75	0.00%	0
Dec 31, 2025	10.75	10.75	10.75	10.75	+0.09%	100
Dec 30, 2025	10.73	10.74	10.73	10.74	+0.09%	300
Dec 29, 2025	10.73	10.73	10.73	10.73	0.00%	200
Dec 26, 2025	10.73	10.73	10.73	10.73	-0.19%	100
Dec 24, 2025	10.75	10.75	10.75	10.75	0.00%	0
Dec 23, 2025	10.75	10.75	10.75	10.75	0.00%	0
Dec 22, 2025	10.75	10.75	10.75	10.75	0.00%	0
Dec 19, 2025	10.75	10.75	10.75	10.75	0.00%	2.10K
Dec 18, 2025	10.75	10.75	10.75	10.75	-0.46%	100
Dec 17, 2025	10.80	10.80	10.80	10.80	+0.84%	1.00K
Dec 16, 2025	10.71	10.71	10.71	10.71	0.00%	0
Dec 15, 2025	10.76	10.76	10.71	10.71	-0.65%	1.40K
Dec 12, 2025	10.78	10.78	10.78	10.78	0.00%	0
Dec 11, 2025	10.78	10.78	10.78	10.78	0.00%	0
Dec 10, 2025	10.77	10.78	10.71	10.78	+0.75%	1.30K
Dec 9, 2025	10.70	10.70	10.70	10.70	0.00%	0
Dec 8, 2025	10.70	10.70	10.70	10.70	0.00%	0
Dec 5, 2025	10.70	10.70	10.70	10.70	0.00%	0
Dec 4, 2025	10.70	10.70	10.70	10.70	0.00%	0
Dec 3, 2025	10.70	10.70	10.70	10.70	0.00%	0
Dec 2, 2025	10.70	10.70	10.70	10.70	0.00%	0
Dec 1, 2025	10.70	10.70	10.70	10.70	+0.28%	800
Nov 28, 2025	10.67	10.67	10.67	10.67	0.00%	0
Nov 26, 2025	10.67	10.67	10.67	10.67	0.00%	0
Nov 25, 2025	10.67	10.67	10.67	10.67	0.00%	0
Nov 24, 2025	10.67	10.67	10.67	10.67	0.00%	0
Nov 21, 2025	10.68	10.68	10.67	10.67	-0.09%	1.80K
Nov 20, 2025	10.68	10.68	10.68	10.68	+0.09%	1.90K
Nov 19, 2025	10.67	10.67	10.67	10.67	+0.09%	500
Nov 18, 2025	10.66	10.66	10.66	10.66	0.00%	0
Nov 17, 2025	10.66	10.66	10.66	10.66	0.00%	0
Nov 14, 2025	10.66	10.66	10.66	10.66	0.00%	0
Nov 13, 2025	10.72	10.72	10.66	10.66	-0.74%	2.70K
Nov 12, 2025	10.74	10.74	10.74	10.74	0.00%	0
Nov 11, 2025	10.74	10.74	10.74	10.74	+0.19%	600
Nov 10, 2025	10.74	10.74	10.72	10.72	0.00%	900
Nov 7, 2025	10.72	10.72	10.72	10.72	0.00%	200
Nov 6, 2025	10.82	10.86	10.72	10.72	-0.83%	1.30K
Nov 5, 2025	10.88	10.96	10.71	10.81	+0.93%	13.30K
Nov 4, 2025	10.71	10.71	10.71	10.71	0.00%	0
Nov 3, 2025	10.71	10.71	10.71	10.71	+0.28%	1.10K
Oct 31, 2025	10.68	10.68	10.68	10.68	0.00%	0
Oct 30, 2025	10.68	10.68	10.68	10.68	+0.38%	2.00K
Oct 29, 2025	10.71	10.73	10.64	10.64	-0.84%	10.50K
Oct 28, 2025	10.66	10.83	10.64	10.73	+1.13%	10.90K
Oct 27, 2025	10.61	10.61	10.61	10.61	-0.38%	400
Oct 24, 2025	10.65	10.65	10.65	10.65	0.00%	0
Oct 23, 2025	10.65	10.65	10.65	10.65	+0.38%	400
Oct 22, 2025	10.61	10.61	10.61	10.61	0.00%	0
Oct 21, 2025	10.61	10.61	10.61	10.61	+0.09%	600
Oct 20, 2025	10.60	10.60	10.60	10.60	-0.47%	200
Oct 17, 2025	10.65	10.65	10.65	10.65	+0.47%	4.40K
Oct 16, 2025	10.60	10.60	10.60	10.60	-0.56%	5.10K
Oct 15, 2025	10.66	10.66	10.66	10.66	0.00%	0
Oct 14, 2025	10.66	10.66	10.66	10.66	0.00%	0
Oct 13, 2025	10.81	10.81	10.65	10.66	+0.57%	2.30K
Oct 10, 2025	10.60	10.60	10.60	10.60	0.00%	2.10K
Oct 9, 2025	10.60	10.60	10.60	10.60	—	2.00K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSHP chart for longer ranges.