ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	13.02	13.04	12.77	12.90	-	-1.75%	743,872
Nov 13, 2025	12.46	13.13	12.35	13.13	13.13	7.36%	3,238,079
Nov 12, 2025	12.46	12.94	12.18	12.23	12.23	0.99%	2,181,319
Nov 11, 2025	11.90	12.13	11.90	12.11	12.11	2.45%	1,931,396
Nov 10, 2025	11.70	11.85	11.64	11.82	11.82	3.14%	1,114,000
Nov 7, 2025	11.70	11.77	11.43	11.46	11.46	-2.05%	1,111,811
Nov 6, 2025	11.99	12.03	11.63	11.70	11.70	-1.35%	1,071,940
Nov 5, 2025	12.18	12.21	11.77	11.86	11.86	-2.87%	1,365,493
Nov 4, 2025	12.19	12.24	12.06	12.21	12.21	0.16%	634,535
Nov 3, 2025	12.39	12.39	12.12	12.19	12.19	-0.97%	843,432
Oct 31, 2025	12.24	12.40	12.18	12.31	12.31	-	972,509
Oct 30, 2025	12.08	12.40	12.00	12.31	12.31	1.32%	1,139,713
Oct 29, 2025	12.22	12.33	12.09	12.15	12.15	-0.74%	740,176
Oct 28, 2025	12.30	12.39	12.15	12.24	12.24	-0.89%	1,056,009
Oct 27, 2025	12.38	12.42	12.20	12.35	12.35	-0.24%	753,029
Oct 24, 2025	12.00	12.40	11.98	12.38	12.38	2.91%	1,702,987
Oct 23, 2025	11.86	12.06	11.80	12.03	12.03	1.43%	1,482,880
Oct 22, 2025	12.10	12.15	11.81	11.86	11.86	-1.17%	1,077,056
Oct 21, 2025	11.96	12.25	11.96	12.00	12.00	0.76%	1,403,627
Oct 20, 2025	12.08	12.22	11.90	11.91	11.91	-1.98%	1,059,448
Oct 17, 2025	12.18	12.18	12.01	12.15	12.15	-0.57%	1,715,083
Oct 16, 2025	12.06	12.24	11.89	12.22	12.22	1.66%	1,355,448
Oct 15, 2025	11.99	12.11	11.94	12.02	12.02	1.09%	1,326,566
Oct 14, 2025	11.74	11.93	11.62	11.89	11.89	1.54%	1,758,243
Oct 13, 2025	11.75	11.83	11.68	11.71	11.71	-2.50%	1,017,054
Oct 10, 2025	11.65	12.02	11.63	12.01	12.01	3.09%	1,267,529
Oct 9, 2025	11.59	11.78	11.50	11.65	11.65	0.60%	1,384,983
Oct 8, 2025	11.59	11.60	11.41	11.58	11.58	0.09%	1,384,983
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	-	1,257,383
Oct 5, 2025	11.95	11.96	11.73	11.81	11.81	-0.92%	752,047
Oct 3, 2025	11.83	12.00	11.80	11.92	11.92	0.76%	1,221,518
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