ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.30	11.54	11.29	11.35	11.35	0.44%	1,111,118
Oct 29, 2026	11.37	11.43	11.12	11.30	11.30	-0.18%	998,403
Oct 28, 2026	11.00	11.56	11.00	11.32	11.32	2.91%	1,391,088
Oct 27, 2026	11.05	11.10	10.95	11.00	11.00	-0.81%	484,287
Oct 26, 2026	11.15	11.21	11.03	11.09	11.09	-1.42%	864,787
Oct 23, 2026	11.45	11.49	11.16	11.25	11.25	-1.49%	776,177
Oct 22, 2026	11.10	11.42	11.10	11.42	11.42	2.15%	896,453
Oct 21, 2026	11.11	11.30	11.02	11.18	11.18	0.99%	912,338
Oct 20, 2026	10.66	11.07	10.66	11.07	11.07	2.12%	1,254,959
Oct 19, 2026	10.37	10.84	10.35	10.84	10.84	3.63%	1,175,403
Oct 16, 2026	10.30	10.56	10.30	10.46	10.46	2.15%	1,178,951
Oct 15, 2026	10.10	10.28	10.01	10.24	10.24	1.19%	1,887,569
Oct 14, 2026	10.23	10.24	10.08	10.12	10.12	-1.17%	1,155,115
Oct 13, 2026	10.25	10.34	10.18	10.24	10.24	0.10%	831,297
Oct 12, 2026	10.30	10.45	10.20	10.23	10.23	-0.29%	530,192
Oct 9, 2026	10.24	10.42	10.22	10.26	10.26	0.98%	1,667,805
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