ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.24	10.42	10.22	10.26	10.26	0.98%	1,632,960
Oct 8, 2026	10.26	10.30	10.16	10.16	10.16	-1.55%	584,835
Oct 7, 2026	10.25	10.35	10.23	10.32	10.32	0.78%	683,983
Oct 6, 2026	10.22	10.29	10.17	10.24	10.24	0.20%	477,896
Oct 5, 2026	10.30	10.37	10.22	10.22	10.22	-0.58%	504,756
Oct 2, 2026	10.25	10.33	10.23	10.28	10.28	0.29%	381,642
Oct 1, 2026	10.26	10.34	10.20	10.25	10.25	-0.97%	670,908
Sep 30, 2026	10.23	10.47	10.23	10.35	10.35	1.17%	727,843
Sep 29, 2026	10.26	10.27	10.13	10.23	10.23	0.10%	648,527
Sep 28, 2026	10.16	10.24	10.12	10.22	10.22	0.39%	614,529
Sep 25, 2026	10.35	10.35	10.10	10.18	10.18	-1.26%	759,050
Sep 24, 2026	10.30	10.40	10.22	10.31	10.31	-1.90%	1,128,257
Sep 23, 2026	10.33	10.59	10.33	10.51	10.51	1.55%	1,550,129
Sep 22, 2026	10.40	10.57	10.29	10.35	10.35	-0.48%	2,767,527
Sep 21, 2026	10.36	10.59	10.36	10.40	10.40	-0.86%	1,363,480
Sep 18, 2026	10.85	10.85	10.49	10.49	10.49	-2.51%	4,094,754
Sep 17, 2026	11.00	11.00	10.75	10.76	10.76	0.19%	1,090,099
Sep 16, 2026	10.87	11.06	10.81	11.04	10.74	1.56%	1,160,685
Sep 15, 2026	10.93	11.05	10.85	10.87	10.57	0.65%	755,019
Sep 14, 2026	10.82	10.97	10.80	10.80	10.51	-0.92%	830,550
Sep 11, 2026	10.92	10.96	10.83	10.90	10.60	-0.91%	942,013
Sep 10, 2026	11.16	11.18	10.90	11.00	10.70	-1.87%	1,372,994
Sep 9, 2026	11.41	11.44	11.20	11.21	10.91	-2.10%	1,083,351
Sep 8, 2026	11.46	11.51	11.39	11.45	11.14	-0.26%	898,033
Sep 7, 2026	11.50	11.57	11.46	11.48	11.17	-0.78%	663,440
Sep 4, 2026	11.55	11.60	11.39	11.57	11.26	0.87%	856,694
Sep 3, 2026	11.53	11.63	11.43	11.47	11.16	-0.86%	2,024,191
Sep 2, 2026	11.60	11.68	11.47	11.57	11.26	-1.45%	1,052,827
Sep 1, 2026	11.60	11.77	11.45	11.74	11.42	-0.34%	1,207,294
Aug 31, 2026	12.00	12.09	11.78	11.78	11.46	-1.67%	2,308,846
Aug 28, 2026	12.23	12.27	11.94	11.98	11.65	-1.72%	1,461,269
Aug 27, 2026	12.21	12.29	12.01	12.19	11.86	1.58%	1,918,446
Aug 26, 2026	12.21	12.56	11.80	12.00	11.67	-7.41%	5,291,475
Aug 25, 2026	12.62	13.09	12.62	12.96	12.61	2.37%	1,087,602
Aug 24, 2026	12.45	12.66	12.38	12.66	12.32	1.20%	475,981
Aug 21, 2026	12.58	12.68	12.48	12.51	12.17	-1.03%	915,503
Aug 20, 2026	12.70	12.79	12.58	12.64	12.30	-0.39%	861,345
Aug 19, 2026	12.71	12.81	12.57	12.69	12.35	-0.47%	718,596
Aug 18, 2026	12.72	12.86	12.62	12.75	12.40	-1.09%	900,386
Aug 17, 2026	13.10	13.12	12.76	12.89	12.54	-1.83%	1,591,809
Aug 14, 2026	13.12	13.23	12.94	13.13	12.77	0.08%	629,878
Aug 13, 2026	13.21	13.23	13.01	13.12	12.76	-0.61%	886,909
Aug 12, 2026	13.42	13.48	13.00	13.20	12.84	-2.51%	1,013,374
Aug 11, 2026	13.55	13.58	13.31	13.54	13.17	-1.46%	719,578
Aug 10, 2026	13.55	13.79	13.54	13.74	13.37	0.66%	646,261
Aug 7, 2026	13.48	13.74	13.44	13.65	13.28	-0.29%	704,823
Aug 6, 2026	13.58	13.82	13.56	13.69	13.32	0.81%	1,260,466
Aug 5, 2026	13.23	13.58	13.19	13.58	13.21	3.03%	1,546,671
Aug 4, 2026	13.17	13.27	13.06	13.18	12.82	-1.13%	1,395,761
Aug 3, 2026	13.18	13.34	13.03	13.33	12.97	0.98%	805,840