ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.88	11.07	10.88	11.03	11.03	-0.81%	583,073
Jun 4, 2026	10.84	11.14	10.84	11.12	11.12	1.46%	976,004
Jun 3, 2026	11.06	11.31	10.76	10.96	10.96	-0.90%	1,506,099
Jun 2, 2026	10.69	11.14	10.59	11.06	11.06	1.65%	1,466,938
Jun 1, 2026	10.93	10.95	10.64	10.88	10.88	-0.46%	1,345,238
May 29, 2026	10.28	11.15	10.26	10.93	10.93	8.22%	4,571,608
May 28, 2026	9.98	10.32	9.94	10.10	10.10	2.23%	2,094,586
May 27, 2026	9.92	10.00	9.68	9.88	9.88	-0.40%	2,220,287
May 26, 2026	10.01	10.26	9.88	9.92	9.92	-3.50%	1,175,144
May 25, 2026	10.00	10.34	10.00	10.28	10.28	2.59%	749,200
May 22, 2026	9.88	10.10	9.86	10.02	10.02	1.42%	826,705
May 21, 2026	9.86	10.04	9.80	9.88	9.88	2.70%	1,216,860
May 20, 2026	9.94	9.97	9.61	9.62	9.62	-3.61%	1,714,064
May 19, 2026	10.31	10.34	9.97	9.98	9.98	-1.87%	1,520,180
May 18, 2026	10.19	10.25	10.09	10.17	10.17	-1.07%	893,674
May 15, 2026	10.51	10.59	10.21	10.28	10.28	-1.72%	787,791
May 14, 2026	10.53	10.54	10.41	10.46	10.46	-0.95%	742,412
May 13, 2026	10.30	10.56	10.25	10.56	10.56	1.34%	565,385
May 12, 2026	10.43	10.46	10.29	10.42	10.42	-1.42%	781,124
May 11, 2026	10.57	10.64	10.45	10.57	10.57	-1.58%	701,670
May 8, 2026	10.75	10.86	10.61	10.74	10.74	-1.38%	895,640
May 7, 2026	10.79	11.04	10.74	10.89	10.89	1.97%	2,851,128
May 6, 2026	10.50	10.71	10.39	10.68	10.68	0.85%	1,528,726
May 5, 2026	10.60	10.73	10.25	10.59	10.59	4.23%	2,877,450
May 4, 2026	10.15	10.31	9.99	10.16	10.16	0.10%	1,509,357
May 1, 2026	10.28	10.33	10.05	10.15	10.15	-0.39%	1,762,161
Apr 30, 2026	10.13	10.38	10.13	10.19	10.19	-0.68%	1,311,898
Apr 29, 2026	10.44	10.50	10.22	10.26	10.26	-2.29%	2,379,003
Apr 28, 2026	10.45	10.62	10.45	10.50	10.50	-1.41%	1,027,688
Apr 27, 2026	10.62	10.71	10.59	10.65	10.65	0.47%	779,639
Apr 24, 2026	10.80	10.87	10.49	10.60	10.60	-1.30%	2,179,767
Apr 23, 2026	11.10	11.24	10.62	10.74	10.74	-4.02%	2,804,064
Apr 22, 2026	11.37	11.46	11.15	11.19	11.19	-3.28%	1,987,846
Apr 21, 2026	11.69	11.78	11.40	11.57	11.57	-2.20%	1,650,182
Apr 20, 2026	11.88	11.99	11.71	11.83	11.83	0.08%	1,275,416
Apr 17, 2026	11.66	11.90	11.66	11.82	11.82	-0.67%	1,413,559
Apr 16, 2026	11.66	11.90	11.65	11.90	11.90	3.12%	1,306,914
Apr 15, 2026	11.70	11.70	11.38	11.54	11.54	2.30%	1,011,249
Apr 14, 2026	11.50	11.57	11.21	11.28	11.28	-0.18%	1,414,726
Apr 13, 2026	11.22	11.50	11.10	11.30	11.30	-0.88%	1,083,096
Apr 10, 2026	11.40	11.49	11.31	11.40	11.40	-0.18%	844,200
Apr 9, 2026	11.68	11.70	11.40	11.42	11.42	-4.03%	1,330,802
Apr 8, 2026	11.65	12.20	11.65	11.90	11.90	7.30%	2,755,154
Apr 7, 2026	11.12	11.47	11.06	11.09	11.09	3.26%	1,184,361
Apr 2, 2026	11.01	11.23	10.74	10.74	10.74	-3.85%	1,647,618
Apr 1, 2026	10.96	11.19	10.95	11.17	11.17	4.78%	1,602,736
Mar 31, 2026	10.55	10.80	10.45	10.66	10.66	1.62%	1,942,900
Mar 30, 2026	10.89	10.96	10.43	10.49	10.49	-4.38%	1,954,167
Mar 27, 2026	10.99	11.07	10.90	10.97	10.97	-1.53%	1,468,343
Mar 26, 2026	11.33	11.40	11.09	11.14	11.14	-2.79%	1,835,535