ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	10.31	10.34	10.18	10.24	-	0.64%	101,384
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
Mar 25, 2026	11.21	11.61	11.21	11.46	11.46	3.06%	1,398,791
Mar 24, 2026	11.58	11.58	11.03	11.12	11.00	-1.59%	1,590,509
Mar 23, 2026	11.30	11.37	11.25	11.30	11.18	-1.48%	994,083
Mar 20, 2026	11.54	11.66	11.43	11.47	11.35	-0.61%	1,637,409
Mar 19, 2026	11.70	11.73	11.50	11.54	11.42	-2.45%	1,080,809
Mar 18, 2026	11.47	11.90	11.47	11.83	11.70	3.14%	959,456
Mar 17, 2026	11.30	11.48	11.28	11.47	11.35	1.87%	994,659
Mar 16, 2026	11.30	11.46	11.22	11.26	11.14	-0.53%	1,376,291
Mar 13, 2026	11.41	11.50	11.25	11.32	11.20	-2.50%	2,177,356
Mar 12, 2026	11.78	11.88	11.42	11.61	11.48	-2.76%	2,672,525
Mar 11, 2026	12.05	12.10	11.76	11.94	11.81	-0.42%	1,522,469
Mar 10, 2026	12.20	12.20	11.95	11.99	11.86	0.76%	1,097,841
Mar 9, 2026	11.80	11.91	11.64	11.90	11.77	-2.22%	2,081,154