ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	11.59	11.60	11.41	11.58	11.58	0.09%	871,675
Oct 7, 2025	11.85	12.05	11.53	11.57	11.57	-2.03%	1,257,383
Oct 6, 2025	11.95	11.96	11.73	11.81	11.81	-0.25%	752,047
Oct 5, 2025	11.95	11.96	11.82	11.84	11.84	-0.67%	76,728
Oct 3, 2025	11.83	12.00	11.80	11.92	11.92	0.76%	782,105
Oct 2, 2025	11.51	11.88	11.51	11.83	11.83	3.14%	1,221,518
Oct 1, 2025	11.60	11.63	11.41	11.47	11.47	-0.86%	1,782,537
Sep 30, 2025	11.94	11.98	11.57	11.57	11.57	-2.77%	2,465,222
Sep 29, 2025	12.17	12.17	11.83	11.90	11.90	-1.41%	1,579,568
Sep 26, 2025	12.19	12.25	12.06	12.07	12.07	-1.39%	2,498,221
Sep 25, 2025	12.20	12.40	12.15	12.24	12.24	0.08%	2,245,552
Sep 24, 2025	12.28	12.30	12.13	12.23	12.23	-0.89%	2,040,133
Sep 23, 2025	12.12	12.43	12.05	12.34	12.34	0.33%	1,464,382
Sep 22, 2025	12.11	12.37	12.10	12.30	12.30	1.74%	1,615,631
Sep 19, 2025	12.08	12.38	12.08	12.09	12.09	0.17%	9,743,896
Sep 18, 2025	12.11	12.19	12.07	12.07	12.07	-0.25%	1,841,136
Sep 17, 2025	12.10	12.20	12.03	12.10	12.10	-2.73%	1,359,469
Sep 16, 2025	12.19	12.47	12.19	12.44	12.15	2.05%	1,217,768
Sep 15, 2025	12.10	12.20	12.06	12.19	11.91	0.83%	785,821
Sep 12, 2025	12.12	12.22	12.06	12.09	11.81	-0.25%	1,096,565
Sep 11, 2025	12.16	12.25	12.06	12.12	11.84	-0.49%	1,105,333
Sep 10, 2025	12.25	12.28	12.12	12.18	11.90	-0.73%	1,515,942
Sep 9, 2025	12.30	12.38	12.25	12.27	11.98	-0.08%	2,217,341
Sep 8, 2025	12.40	12.51	12.22	12.28	11.99	-0.81%	1,326,967
Sep 5, 2025	12.46	12.57	12.38	12.38	12.09	0.16%	1,117,296
Sep 4, 2025	12.32	12.47	12.29	12.36	12.07	0.32%	1,262,782
Sep 3, 2025	12.50	12.65	12.28	12.32	12.03	-1.68%	1,352,219
Sep 2, 2025	12.75	12.80	12.50	12.53	12.24	-1.96%	1,338,868
Sep 1, 2025	12.95	13.11	12.77	12.78	12.48	-1.92%	1,604,849
Aug 29, 2025	12.75	13.25	12.75	13.03	12.73	2.68%	1,977,511
Aug 28, 2025	12.85	13.07	12.26	12.69	12.39	2.50%	10,018,424
Aug 27, 2025	12.63	12.69	12.15	12.38	12.09	-4.25%	2,913,034
Aug 26, 2025	13.13	13.17	12.81	12.93	12.63	-1.52%	1,195,507
Aug 25, 2025	13.16	13.26	13.03	13.13	12.82	1.08%	880,160
Aug 22, 2025	13.05	13.10	12.88	12.99	12.69	-1.14%	935,343
Aug 21, 2025	12.99	13.17	12.95	13.14	12.83	1.70%	604,174
Aug 20, 2025	13.22	13.28	12.87	12.92	12.62	-1.45%	787,389
Aug 19, 2025	13.05	13.12	12.96	13.11	12.80	-	869,622
Aug 18, 2025	13.25	13.35	13.08	13.11	12.80	-1.28%	750,775
Aug 15, 2025	13.17	13.31	13.09	13.28	12.97	0.99%	1,126,688
Aug 14, 2025	12.90	13.15	12.88	13.15	12.84	2.02%	971,921
Aug 13, 2025	12.86	12.90	12.76	12.89	12.59	1.18%	594,309
Aug 12, 2025	12.70	12.84	12.66	12.74	12.44	-0.08%	699,052
Aug 11, 2025	12.74	12.78	12.62	12.75	12.45	-0.39%	822,233
Aug 8, 2025	12.67	12.87	12.62	12.80	12.50	0.47%	904,576
Aug 7, 2025	12.40	12.77	12.40	12.74	12.44	3.07%	1,415,032
Aug 6, 2025	12.40	12.53	12.33	12.36	12.07	-0.32%	1,250,688
Aug 5, 2025	12.40	12.62	12.30	12.40	12.11	1.47%	1,807,908
Aug 4, 2025	12.19	12.31	12.13	12.22	11.94	-0.81%	1,094,109
Aug 1, 2025	11.95	12.39	11.95	12.32	12.03	3.18%	2,082,081