ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	15.53	15.64	15.32	15.55	-	1.57%	411,649
Feb 4, 2026	16.10	16.20	15.29	15.31	15.31	-6.93%	2,216,292
Feb 3, 2026	16.27	16.45	16.12	16.45	16.45	1.92%	1,166,580
Feb 2, 2026	16.18	16.56	16.00	16.14	16.14	-0.37%	1,623,524
Jan 30, 2026	15.68	16.20	15.66	16.20	16.20	3.71%	1,951,903
Jan 29, 2026	15.62	15.63	15.42	15.62	15.62	-	570,384
Jan 28, 2026	15.52	15.62	15.42	15.62	15.62	1.03%	711,755
Jan 27, 2026	15.52	15.68	15.36	15.46	15.46	-0.39%	1,045,177
Jan 23, 2026	15.57	15.68	15.45	15.52	15.52	0.13%	811,792
Jan 22, 2026	15.46	15.59	15.36	15.50	15.50	0.32%	695,439
Jan 21, 2026	15.60	15.69	15.33	15.45	15.45	-1.15%	925,997
Jan 20, 2026	15.87	15.94	15.37	15.63	15.63	-1.33%	1,155,263
Jan 19, 2026	15.70	15.97	15.67	15.84	15.84	0.96%	1,325,570
Jan 16, 2026	15.20	15.79	15.18	15.69	15.69	3.36%	1,459,130
Jan 15, 2026	15.10	15.20	15.07	15.18	15.18	0.40%	874,152
Jan 14, 2026	15.01	15.18	14.89	15.12	15.12	0.60%	593,471
Jan 13, 2026	15.10	15.28	15.03	15.03	15.03	-0.79%	926,067
Jan 12, 2026	15.01	15.21	15.01	15.15	15.15	0.87%	682,329
Jan 9, 2026	15.01	15.13	14.93	15.02	15.02	0.47%	750,574
Jan 8, 2026	14.87	15.01	14.85	14.95	14.95	0.61%	481,415
Jan 7, 2026	14.85	15.04	14.66	14.86	14.86	1.36%	822,326
Jan 6, 2026	14.90	14.95	14.64	14.66	14.66	-1.54%	1,113,772
Jan 5, 2026	15.00	15.02	14.76	14.89	14.89	-0.73%	963,202
Jan 2, 2026	14.99	15.04	14.88	15.00	15.00	-0.07%	362,096
Dec 31, 2025	14.85	15.01	14.80	15.01	15.01	0.67%	446,122
Dec 30, 2025	15.05	15.10	14.88	14.91	14.91	-0.93%	898,199
Dec 29, 2025	15.05	15.16	14.99	15.05	15.05	-1.18%	535,128
Dec 24, 2025	15.08	15.23	15.03	15.23	15.23	0.26%	279,658
Dec 23, 2025	15.10	15.26	15.09	15.19	15.19	-0.13%	743,688
Dec 22, 2025	15.39	15.39	15.08	15.21	15.21	-1.30%	987,998
Dec 19, 2025	15.27	15.41	15.10	15.41	15.41	1.58%	3,114,068
Dec 18, 2025	15.26	15.35	14.97	15.17	15.17	0.40%	2,025,085
Dec 17, 2025	14.90	15.28	14.88	15.11	15.11	1.07%	1,427,376
Dec 16, 2025	14.85	15.13	14.85	14.95	14.95	-0.60%	1,132,639
Dec 15, 2025	14.90	15.15	14.81	15.04	15.04	1.55%	2,284,931
Dec 12, 2025	15.10	15.10	14.72	14.81	14.81	0.61%	1,748,299
Dec 11, 2025	14.70	15.27	14.57	14.72	14.72	5.37%	4,496,621
Dec 10, 2025	13.95	14.05	13.70	13.97	13.97	2.49%	2,081,752
Dec 9, 2025	13.60	13.68	13.50	13.63	13.63	0.29%	560,915
Dec 8, 2025	13.62	13.70	13.53	13.59	13.59	-0.44%	486,597
Dec 5, 2025	13.75	13.76	13.56	13.65	13.65	-0.80%	542,228
Dec 4, 2025	13.80	13.82	13.54	13.76	13.76	1.10%	942,126
Dec 3, 2025	13.60	13.82	13.56	13.61	13.61	0.44%	1,186,020
Dec 2, 2025	13.70	13.77	13.46	13.55	13.55	-1.81%	1,234,680
Dec 1, 2025	13.50	14.10	13.46	13.80	13.80	2.00%	3,019,730
Nov 28, 2025	12.77	13.75	12.75	13.53	13.53	6.54%	3,831,187
Nov 27, 2025	12.68	12.76	12.62	12.70	12.70	-0.08%	406,486
Nov 26, 2025	12.49	12.81	12.49	12.71	12.71	2.25%	1,010,011
Nov 25, 2025	12.41	12.60	12.33	12.43	12.43	0.24%	835,895
Nov 24, 2025	12.25	12.40	12.15	12.40	12.40	2.82%	1,042,446