7,353.73

-334.89

-4.36%

51,523.06

-1,833.06

-3.44%

24,315.00

-1,421.52

-5.52%

2,729.89

-127.06

-4.45%

4.8370

-0.0570

-1.16%

28.18

+11.57

+69.66%

4,097.90

+24.90

+0.61%

75,966.00

-4,672.95

-5.79%

Crude Oil Dec 26

91.20

+3.08

+3.50%

US Private Equity

10,904.74

+49.51

+0.46%

NasdaqCM - Delayed Quote USD

Flag Ship Acquisition Corporation (FSHP)

11.34 +0.04 (+0.35%)

At close: November 3 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 4, 2026	11.34	11.34	11.34	11.34	11.34	-
Nov 3, 2026	11.34	11.34	11.34	11.34	11.34	200
Nov 2, 2026	11.31	11.31	11.31	11.31	11.31	-
Oct 30, 2026	11.31	11.31	11.31	11.31	11.31	-
Oct 29, 2026	11.31	11.31	11.31	11.31	11.31	-
Oct 28, 2026	11.31	11.31	11.31	11.31	11.31	100
Oct 27, 2026	11.31	11.31	11.30	11.30	11.30	5,400
Oct 26, 2026	11.30	11.30	11.30	11.30	11.30	-
Oct 23, 2026	11.30	11.30	11.30	11.30	11.30	-
Oct 22, 2026	11.30	11.30	11.30	11.30	11.30	400
Oct 21, 2026	11.29	11.29	11.29	11.29	11.29	-
Oct 20, 2026	11.29	11.29	11.29	11.29	11.29	200
Oct 19, 2026	11.25	11.25	11.25	11.25	11.25	-
Oct 16, 2026	11.25	11.25	11.25	11.25	11.25	-
Oct 15, 2026	11.25	11.25	11.25	11.25	11.25	-
Oct 14, 2026	11.29	11.29	11.25	11.25	11.25	1,200
Oct 13, 2026	11.28	11.28	11.28	11.28	11.28	-
Oct 12, 2026	11.28	11.28	11.28	11.28	11.28	-
Oct 9, 2026	11.28	11.28	11.28	11.28	11.28	-
Oct 8, 2026	11.28	11.29	11.28	11.28	11.28	1,100
Oct 7, 2026	11.29	11.29	11.29	11.29	11.29	-
Oct 6, 2026	11.29	11.29	11.29	11.29	11.29	-
Oct 5, 2026	11.29	11.29	11.29	11.29	11.29	-
Oct 2, 2026	11.29	11.29	11.29	11.29	11.29	-
Oct 1, 2026	11.29	11.29	11.29	11.29	11.29	-
Sep 30, 2026	11.29	11.29	11.29	11.29	11.29	600
Sep 29, 2026	11.25	11.30	11.25	11.29	11.29	22,300
Sep 28, 2026	11.29	11.29	11.25	11.29	11.29	2,100
Sep 25, 2026	11.28	11.28	11.28	11.28	11.28	-
Sep 24, 2026	11.28	11.28	11.28	11.28	11.28	-
Sep 23, 2026	11.28	11.28	11.28	11.28	11.28	200
Sep 22, 2026	11.31	11.31	11.31	11.31	11.31	-
Sep 21, 2026	11.31	11.31	11.31	11.31	11.31	-
Sep 18, 2026	11.31	11.31	11.31	11.31	11.31	-
Sep 17, 2026	11.31	11.31	11.31	11.31	11.31	-
Sep 16, 2026	11.25	11.31	11.25	11.31	11.31	1,200
Sep 15, 2026	11.26	11.31	11.25	11.31	11.31	11,300
Sep 14, 2026	11.55	11.55	11.55	11.55	11.55	-
Sep 11, 2026	11.23	11.55	11.23	11.55	11.55	200
Sep 10, 2026	11.37	11.37	11.37	11.37	11.37	200
Sep 9, 2026	11.28	11.28	11.28	11.28	11.28	-
Sep 8, 2026	11.19	11.28	11.19	11.28	11.28	500
Sep 4, 2026	11.28	11.41	11.25	11.38	11.38	4,100
Sep 3, 2026	11.18	11.54	11.18	11.54	11.54	700
Sep 2, 2026	11.54	11.54	11.54	11.54	11.54	-
Sep 1, 2026	11.54	11.54	11.54	11.54	11.54	-
Aug 31, 2026	11.54	11.54	11.54	11.54	11.54	800
Aug 28, 2026	11.20	11.31	11.18	11.24	11.24	1,500
Aug 27, 2026	11.18	11.28	11.18	11.28	11.28	600
Aug 26, 2026	11.86	11.86	11.25	11.25	11.25	900
Aug 25, 2026	11.18	11.22	11.18	11.20	11.20	3,200
Aug 24, 2026	11.18	11.75	11.18	11.18	11.18	10,600
Aug 21, 2026	11.17	12.00	11.17	11.34	11.34	31,300
Aug 20, 2026	11.20	11.20	11.20	11.20	11.20	-
Aug 19, 2026	11.20	11.20	11.20	11.20	11.20	100
Aug 18, 2026	11.23	11.23	11.23	11.23	11.23	-
Aug 17, 2026	11.23	11.23	11.23	11.23	11.23	85,000
Aug 14, 2026	11.19	11.19	11.19	11.19	11.19	-
Aug 13, 2026	11.19	11.19	11.19	11.19	11.19	-
Aug 12, 2026	11.19	11.19	11.19	11.19	11.19	-
Aug 11, 2026	11.19	11.19	11.19	11.19	11.19	-
Aug 10, 2026	11.19	11.19	11.19	11.19	11.19	-
Aug 7, 2026	11.19	11.19	11.19	11.19	11.19	-
Aug 6, 2026	11.19	11.19	11.19	11.19	11.19	-
Aug 5, 2026	11.19	11.19	11.19	11.19	11.19	-
Aug 4, 2026	11.19	11.19	11.19	11.19	11.19	-
Aug 3, 2026	11.19	11.19	11.19	11.19	11.19	-
Jul 31, 2026	11.19	11.19	11.19	11.19	11.19	-
Jul 30, 2026	11.19	11.19	11.19	11.19	11.19	-
Jul 29, 2026	11.19	11.19	11.19	11.19	11.19	-
Jul 28, 2026	11.19	11.19	11.19	11.19	11.19	-
Jul 27, 2026	11.19	11.19	11.19	11.19	11.19	-
Jul 24, 2026	11.19	11.19	11.19	11.19	11.19	-
Jul 23, 2026	11.19	11.19	11.19	11.19	11.19	-
Jul 22, 2026	11.19	11.19	11.19	11.19	11.19	-
Jul 21, 2026	11.19	11.19	11.19	11.19	11.19	100
Jul 20, 2026	11.18	11.18	11.18	11.18	11.18	-
Jul 17, 2026	11.18	11.18	11.18	11.18	11.18	-
Jul 16, 2026	11.18	11.18	11.18	11.18	11.18	-
Jul 15, 2026	11.18	11.18	11.18	11.18	11.18	100
Jul 14, 2026	11.32	11.32	11.32	11.32	11.32	-
Jul 13, 2026	11.32	11.32	11.32	11.32	11.32	300
Jul 10, 2026	11.22	11.44	11.22	11.44	11.44	400
Jul 9, 2026	11.20	11.20	11.20	11.20	11.20	-
Jul 8, 2026	11.20	11.20	11.20	11.20	11.20	100
Jul 7, 2026	11.22	11.22	11.22	11.22	11.22	100
Jul 6, 2026	11.21	11.21	11.21	11.21	11.21	-
Jul 2, 2026	11.21	11.21	11.21	11.21	11.21	-
Jul 1, 2026	11.21	11.21	11.21	11.21	11.21	-
Jun 30, 2026	11.21	11.21	11.21	11.21	11.21	-
Jun 29, 2026	11.21	11.21	11.21	11.21	11.21	100
Jun 26, 2026	11.06	11.06	11.06	11.06	11.06	100
Jun 25, 2026	11.03	11.03	11.03	11.03	11.03	-
Jun 24, 2026	11.03	11.03	11.03	11.03	11.03	-
Jun 23, 2026	11.03	11.03	11.03	11.03	11.03	-
Jun 22, 2026	11.02	11.18	11.02	11.03	11.03	4,900
Jun 18, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 17, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 16, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 15, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 12, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 11, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 10, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 9, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 8, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 5, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 4, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 3, 2026	11.02	11.02	11.02	11.02	11.02	-
Jun 2, 2026	11.02	11.04	11.02	11.02	11.02	1,400
Jun 1, 2026	11.03	11.03	11.01	11.01	11.01	5,300
May 29, 2026	10.97	10.97	10.97	10.97	10.97	1,500
May 28, 2026	11.03	11.03	10.97	10.97	10.97	721,700
May 27, 2026	11.02	11.02	11.02	11.02	11.02	-
May 26, 2026	10.98	11.02	10.98	11.02	11.02	1,200
May 22, 2026	11.02	11.02	11.02	11.02	11.02	50,000
May 21, 2026	12.00	12.00	10.90	10.98	10.98	6,000
May 20, 2026	11.19	11.19	11.19	11.19	11.19	700
May 19, 2026	11.15	11.15	11.15	11.15	11.15	-
May 18, 2026	11.15	11.15	11.15	11.15	11.15	-
May 15, 2026	11.09	11.15	11.09	11.15	11.15	1,600
May 14, 2026	10.98	10.98	10.98	10.98	10.98	1,100
May 13, 2026	10.98	10.98	10.98	10.98	10.98	-
May 12, 2026	10.98	10.98	10.98	10.98	10.98	200
May 11, 2026	10.97	10.97	10.97	10.97	10.97	-
May 8, 2026	10.97	10.97	10.97	10.97	10.97	-
May 7, 2026	10.97	10.97	10.97	10.97	10.97	-
May 6, 2026	10.97	10.97	10.97	10.97	10.97	-
May 5, 2026	10.97	10.97	10.97	10.97	10.97	-
May 4, 2026	10.93	10.97	10.93	10.97	10.97	300
May 1, 2026	10.97	10.97	10.97	10.97	10.97	-
Apr 30, 2026	10.97	10.97	10.97	10.97	10.97	-
Apr 29, 2026	10.97	10.97	10.97	10.97	10.97	-
Apr 28, 2026	10.97	10.97	10.97	10.97	10.97	300
Apr 27, 2026	10.96	10.98	10.96	10.97	10.97	700
Apr 24, 2026	10.96	10.96	10.96	10.96	10.96	-
Apr 23, 2026	10.96	10.96	10.96	10.96	10.96	200
Apr 22, 2026	10.96	10.96	10.96	10.96	10.96	4,700
Apr 21, 2026	10.96	10.96	10.96	10.96	10.96	-
Apr 20, 2026	10.96	10.96	10.96	10.96	10.96	-
Apr 17, 2026	10.96	10.96	10.96	10.96	10.96	400
Apr 16, 2026	10.95	10.95	10.95	10.95	10.95	-
Apr 15, 2026	10.95	10.95	10.95	10.95	10.95	-
Apr 14, 2026	10.95	10.95	10.95	10.95	10.95	400
Apr 13, 2026	10.95	10.95	10.95	10.95	10.95	600
Apr 10, 2026	10.95	10.95	10.95	10.95	10.95	600
Apr 9, 2026	10.95	10.95	10.95	10.95	10.95	800
Apr 8, 2026	10.94	10.94	10.94	10.94	10.94	-
Apr 7, 2026	10.94	10.94	10.94	10.94	10.94	-
Apr 6, 2026	10.94	10.94	10.94	10.94	10.94	-
Apr 2, 2026	10.94	10.94	10.94	10.94	10.94	-
Apr 1, 2026	10.94	10.94	10.94	10.94	10.94	400
Mar 31, 2026	10.93	10.93	10.93	10.93	10.93	5,000
Mar 30, 2026	10.94	10.94	10.94	10.94	10.94	3,800
Mar 27, 2026	10.93	10.93	10.93	10.93	10.93	-
Mar 26, 2026	10.93	10.93	10.93	10.93	10.93	-
Mar 25, 2026	10.93	10.93	10.93	10.93	10.93	-
Mar 24, 2026	10.93	10.93	10.93	10.93	10.93	1,700
Mar 23, 2026	10.93	10.93	10.93	10.93	10.93	200
Mar 20, 2026	10.93	10.93	10.93	10.93	10.93	2,900
Mar 19, 2026	10.92	10.92	10.92	10.92	10.92	-
Mar 18, 2026	10.92	10.92	10.92	10.92	10.92	6,300
Mar 17, 2026	10.91	10.91	10.86	10.86	10.86	2,100
Mar 16, 2026	10.89	10.89	10.89	10.89	10.89	-
Mar 13, 2026	10.89	10.89	10.89	10.89	10.89	-
Mar 12, 2026	10.89	10.89	10.89	10.89	10.89	-
Mar 11, 2026	10.91	10.91	10.89	10.89	10.89	10,300
Mar 10, 2026	10.89	10.89	10.89	10.89	10.89	2,400
Mar 9, 2026	10.90	10.90	10.90	10.90	10.90	2,600
Mar 6, 2026	10.84	10.84	10.84	10.84	10.84	-
Mar 5, 2026	10.84	10.84	10.84	10.84	10.84	-
Mar 4, 2026	10.85	10.86	10.84	10.84	10.84	5,500
Mar 3, 2026	10.83	10.83	10.83	10.83	10.83	-
Mar 2, 2026	10.82	10.83	10.79	10.83	10.83	54,900
Feb 27, 2026	10.83	10.83	10.83	10.83	10.83	-
Feb 26, 2026	10.83	10.83	10.83	10.83	10.83	30,000
Feb 25, 2026	10.82	10.82	10.82	10.82	10.82	-
Feb 24, 2026	10.82	10.82	10.82	10.82	10.82	-
Feb 23, 2026	10.84	10.84	10.82	10.82	10.82	9,000
Feb 20, 2026	10.85	10.85	10.85	10.85	10.85	-
Feb 19, 2026	10.83	10.85	10.83	10.85	10.85	1,600
Feb 18, 2026	10.85	10.85	10.85	10.85	10.85	-
Feb 17, 2026	10.85	10.85	10.85	10.85	10.85	-
Feb 13, 2026	10.85	10.85	10.85	10.85	10.85	-
Feb 12, 2026	10.85	10.85	10.85	10.85	10.85	200
Feb 11, 2026	10.82	10.82	10.80	10.80	10.80	1,400
Feb 10, 2026	10.82	10.82	10.82	10.82	10.82	-
Feb 9, 2026	10.82	10.82	10.82	10.82	10.82	1,700
Feb 6, 2026	10.90	10.90	10.90	10.90	10.90	-
Feb 5, 2026	10.82	10.90	10.82	10.90	10.90	3,800
Feb 4, 2026	10.82	10.82	10.82	10.82	10.82	-
Feb 3, 2026	10.82	10.82	10.78	10.82	10.82	900
Feb 2, 2026	10.89	10.89	10.89	10.89	10.89	2,400
Jan 30, 2026	10.89	10.89	10.89	10.89	10.89	-
Jan 29, 2026	10.89	10.89	10.89	10.89	10.89	-
Jan 28, 2026	10.89	10.89	10.89	10.89	10.89	1,000
Jan 27, 2026	10.79	10.79	10.79	10.79	10.79	-
Jan 26, 2026	10.79	10.79	10.79	10.79	10.79	-
Jan 23, 2026	10.79	10.79	10.79	10.79	10.79	-
Jan 22, 2026	10.79	10.79	10.79	10.79	10.79	-
Jan 21, 2026	10.79	10.79	10.79	10.79	10.79	400
Jan 20, 2026	10.87	10.87	10.87	10.87	10.87	-
Jan 16, 2026	10.87	10.87	10.87	10.87	10.87	-
Jan 15, 2026	10.80	10.87	10.78	10.87	10.87	14,900
Jan 14, 2026	10.79	10.79	10.77	10.77	10.77	200
Jan 13, 2026	10.76	10.76	10.76	10.76	10.76	-
Jan 12, 2026	10.76	10.76	10.76	10.76	10.76	-
Jan 9, 2026	10.76	10.76	10.76	10.76	10.76	-
Jan 8, 2026	10.76	10.76	10.76	10.76	10.76	-
Jan 7, 2026	10.76	10.76	10.76	10.76	10.76	100
Jan 6, 2026	10.75	10.75	10.75	10.75	10.75	-
Jan 5, 2026	10.75	10.75	10.75	10.75	10.75	-
Jan 2, 2026	10.75	10.75	10.75	10.75	10.75	-
Dec 31, 2025	10.75	10.75	10.75	10.75	10.75	100
Dec 30, 2025	10.73	10.74	10.73	10.74	10.74	300
Dec 29, 2025	10.73	10.73	10.73	10.73	10.73	200
Dec 26, 2025	10.73	10.73	10.73	10.73	10.73	100
Dec 24, 2025	10.75	10.75	10.75	10.75	10.75	-
Dec 23, 2025	10.75	10.75	10.75	10.75	10.75	-
Dec 22, 2025	10.75	10.75	10.75	10.75	10.75	-
Dec 19, 2025	10.75	10.75	10.75	10.75	10.75	2,100
Dec 18, 2025	10.75	10.75	10.75	10.75	10.75	100
Dec 17, 2025	10.80	10.80	10.80	10.80	10.80	1,000
Dec 16, 2025	10.71	10.71	10.71	10.71	10.71	-
Dec 15, 2025	10.76	10.76	10.71	10.71	10.71	1,400
Dec 12, 2025	10.78	10.78	10.78	10.78	10.78	-
Dec 11, 2025	10.78	10.78	10.78	10.78	10.78	-
Dec 10, 2025	10.77	10.78	10.71	10.78	10.78	1,300
Dec 9, 2025	10.70	10.70	10.70	10.70	10.70	-
Dec 8, 2025	10.70	10.70	10.70	10.70	10.70	-
Dec 5, 2025	10.70	10.70	10.70	10.70	10.70	-
Dec 4, 2025	10.70	10.70	10.70	10.70	10.70	-
Dec 3, 2025	10.70	10.70	10.70	10.70	10.70	-
Dec 2, 2025	10.70	10.70	10.70	10.70	10.70	-
Dec 1, 2025	10.70	10.70	10.70	10.70	10.70	800
Nov 28, 2025	10.67	10.67	10.67	10.67	10.67	-
Nov 26, 2025	10.67	10.67	10.67	10.67	10.67	-
Nov 25, 2025	10.67	10.67	10.67	10.67	10.67	-
Nov 24, 2025	10.67	10.67	10.67	10.67	10.67	-
Nov 21, 2025	10.68	10.68	10.67	10.67	10.67	1,800
Nov 20, 2025	10.68	10.68	10.68	10.68	10.68	1,900
Nov 19, 2025	10.67	10.67	10.67	10.67	10.67	500
Nov 18, 2025	10.66	10.66	10.66	10.66	10.66	-
Nov 17, 2025	10.66	10.66	10.66	10.66	10.66	-
Nov 14, 2025	10.66	10.66	10.66	10.66	10.66	-
Nov 13, 2025	10.72	10.72	10.66	10.66	10.66	2,700
Nov 12, 2025	10.74	10.74	10.74	10.74	10.74	-
Nov 11, 2025	10.74	10.74	10.74	10.74	10.74	600
Nov 10, 2025	10.74	10.74	10.72	10.72	10.72	900
Nov 7, 2025	10.72	10.72	10.72	10.72	10.72	200
Nov 6, 2025	10.82	10.85	10.72	10.72	10.72	1,300

Mobilize your Website

View Site in Mobile | Classic

Share by: