ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.47	11.87	11.47	11.87	-	3.44%	490,808
Mar 17, 2026	11.30	11.48	11.28	11.47	11.47	1.87%	994,659
Mar 16, 2026	11.30	11.46	11.22	11.26	11.26	-0.53%	1,376,291
Mar 13, 2026	11.41	11.50	11.25	11.32	11.32	-2.50%	2,138,494
Mar 12, 2026	11.78	11.88	11.42	11.61	11.61	-2.76%	2,672,525
Mar 11, 2026	12.05	12.10	11.76	11.94	11.94	-0.42%	1,518,843
Mar 10, 2026	12.20	12.20	11.95	11.99	11.99	0.76%	1,097,841
Mar 9, 2026	11.80	11.91	11.64	11.90	11.90	-2.22%	2,081,154
Mar 6, 2026	12.13	12.29	12.05	12.17	12.17	0.16%	1,830,529
Mar 5, 2026	12.07	12.31	12.01	12.15	12.15	2.79%	1,794,354
Mar 4, 2026	11.91	12.07	11.76	11.82	11.82	-1.09%	2,108,490
Mar 3, 2026	12.08	12.21	11.80	11.95	11.95	-1.81%	3,599,847
Mar 2, 2026	11.90	12.52	11.59	12.17	12.17	-5.66%	3,426,599
Feb 27, 2026	12.80	12.95	12.60	12.90	12.90	1.65%	2,800,187
Feb 26, 2026	12.93	12.95	12.55	12.69	12.69	-1.25%	3,078,370
Feb 25, 2026	13.92	13.92	12.75	12.85	12.85	-3.24%	3,456,535
Feb 24, 2026	13.41	13.50	13.15	13.28	13.28	-3.35%	2,571,198
Feb 23, 2026	14.01	14.04	13.71	13.74	13.74	-1.93%	1,246,752
Feb 20, 2026	14.02	14.15	13.96	14.01	14.01	-0.92%	840,480
Feb 19, 2026	14.00	14.28	13.90	14.14	14.14	2.02%	1,044,290
Feb 18, 2026	13.95	14.05	13.78	13.86	13.86	-0.22%	1,018,543
Feb 17, 2026	14.11	14.16	13.87	13.89	13.89	-0.79%	749,228
Feb 16, 2026	14.00	14.17	13.85	14.00	14.00	-0.36%	743,258
Feb 13, 2026	14.00	14.31	13.91	14.05	14.05	-1.47%	1,278,228
Feb 12, 2026	14.97	14.97	14.26	14.26	14.26	-4.74%	1,331,620
Feb 11, 2026	14.80	14.97	14.75	14.97	14.97	0.67%	547,575
Feb 10, 2026	14.73	15.01	14.72	14.87	14.87	1.43%	832,147
Feb 9, 2026	14.50	14.80	14.40	14.66	14.66	6.15%	1,940,561
Feb 6, 2026	15.15	15.15	13.69	13.81	13.81	-10.27%	4,452,547
Feb 5, 2026	15.53	15.64	15.25	15.39	15.39	0.52%	1,205,204
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