ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.05	13.10	12.88	12.99	12.99	-1.14%	935,343
Aug 21, 2025	12.99	13.17	12.95	13.14	13.14	1.70%	604,174
Aug 20, 2025	13.22	13.28	12.87	12.92	12.92	-1.45%	787,389
Aug 19, 2025	13.05	13.12	12.96	13.11	13.11	-	869,622
Aug 18, 2025	13.25	13.35	13.08	13.11	13.11	-1.28%	750,775
Aug 15, 2025	13.17	13.31	13.09	13.28	13.28	0.99%	1,126,688
Aug 14, 2025	12.90	13.15	12.88	13.15	13.15	2.02%	971,921
Aug 13, 2025	12.86	12.90	12.76	12.89	12.89	1.18%	594,309
Aug 12, 2025	12.70	12.84	12.66	12.74	12.74	-0.08%	699,052
Aug 11, 2025	12.74	12.78	12.62	12.75	12.75	-0.39%	822,233
Aug 8, 2025	12.67	12.87	12.62	12.80	12.80	0.47%	904,576
Aug 7, 2025	12.40	12.77	12.40	12.74	12.74	3.07%	1,415,032
Aug 6, 2025	12.40	12.53	12.33	12.36	12.36	-0.32%	1,250,688
Aug 5, 2025	12.40	12.62	12.30	12.40	12.40	1.47%	1,807,908
Aug 4, 2025	12.19	12.31	12.13	12.22	12.22	-0.81%	1,094,109
Aug 1, 2025	11.95	12.39	11.95	12.32	12.32	3.18%	2,082,081
Jul 31, 2025	12.20	12.23	11.66	11.94	11.94	-7.30%	5,701,636
Jul 30, 2025	12.83	13.04	12.76	12.88	12.88	1.10%	1,059,590
Jul 29, 2025	13.18	13.18	12.69	12.74	12.74	-3.63%	1,562,449
Jul 28, 2025	13.21	13.37	13.11	13.22	13.22	0.53%	887,369
Jul 25, 2025	13.29	13.33	13.15	13.15	13.15	-1.05%	546,079
Jul 24, 2025	13.38	13.43	13.26	13.29	13.29	-0.37%	715,878
Jul 23, 2025	13.05	13.36	13.04	13.34	13.34	2.62%	924,170
Jul 22, 2025	12.82	13.05	12.82	13.00	13.00	0.15%	940,069
Jul 21, 2025	13.32	13.32	12.95	12.98	12.98	-2.99%	864,951
Jul 18, 2025	13.25	13.44	13.24	13.38	13.38	1.52%	645,007
Jul 17, 2025	13.40	13.44	13.12	13.18	13.18	-1.27%	902,399
Jul 16, 2025	13.19	13.48	13.15	13.35	13.35	0.07%	656,981
Jul 15, 2025	13.35	13.43	13.29	13.34	13.34	0.30%	380,829
Jul 14, 2025	13.30	13.34	13.20	13.30	13.30	-	444,064
Jul 11, 2025	13.35	13.50	13.21	13.30	13.30	0.15%	744,026
Jul 10, 2025	13.41	13.48	13.18	13.28	13.28	-0.38%	523,419
Jul 9, 2025	13.27	13.44	13.25	13.33	13.33	0.45%	720,644
Jul 8, 2025	13.30	13.33	13.09	13.27	13.27	-0.60%	679,266
Jul 7, 2025	13.16	13.39	13.07	13.35	13.35	1.44%	766,647
Jul 4, 2025	12.93	13.20	12.93	13.16	13.16	1.78%	743,394
Jul 3, 2025	12.83	12.94	12.71	12.93	12.93	0.70%	502,606
Jul 2, 2025	12.95	13.06	12.82	12.84	12.84	-0.16%	800,207
Jul 1, 2025	12.59	12.97	12.54	12.86	12.86	3.04%	1,185,220
Jun 30, 2025	12.35	12.57	12.20	12.48	12.48	1.96%	1,930,292
Jun 27, 2025	12.76	12.89	12.24	12.24	12.24	-4.00%	1,299,501
Jun 26, 2025	12.63	12.79	12.49	12.75	12.75	0.79%	900,148
Jun 25, 2025	12.50	12.68	12.33	12.65	12.65	1.04%	1,425,367
Jun 24, 2025	12.45	12.56	12.29	12.52	12.52	3.30%	1,501,801
Jun 23, 2025	12.28	12.30	12.03	12.12	12.12	-2.10%	953,049
Jun 20, 2025	12.31	12.43	12.20	12.38	12.38	0.98%	2,790,862
Jun 19, 2025	12.62	12.67	12.20	12.26	12.26	-2.93%	1,554,281
Jun 18, 2025	12.51	12.70	12.51	12.63	12.63	0.64%	1,053,959
Jun 17, 2025	12.75	12.77	12.44	12.55	12.55	-0.24%	1,179,728
Jun 16, 2025	12.43	12.73	12.43	12.58	12.58	1.21%	1,242,139