ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.45	10.55	10.45	10.50	-	-1.41%	180,775
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
Mar 6, 2026	12.13	12.29	12.05	12.17	12.04	0.16%	1,830,529
Mar 5, 2026	12.07	12.31	12.01	12.15	12.02	2.79%	1,794,354
Mar 4, 2026	11.91	12.07	11.76	11.82	11.69	-1.09%	2,108,490
Mar 3, 2026	12.08	12.21	11.80	11.95	11.82	-1.81%	3,599,847
Mar 2, 2026	11.90	12.52	11.59	12.17	12.04	-5.66%	3,426,599
Feb 27, 2026	12.80	12.95	12.60	12.90	12.76	1.65%	2,800,187
Feb 26, 2026	12.93	12.95	12.55	12.69	12.55	-1.25%	3,078,370
Feb 25, 2026	13.92	13.92	12.75	12.85	12.71	-3.24%	3,548,400
Feb 24, 2026	13.41	13.50	13.15	13.28	13.14	-3.35%	2,571,198
Feb 23, 2026	14.01	14.04	13.71	13.74	13.59	-1.93%	1,246,752
Feb 20, 2026	14.02	14.15	13.96	14.01	13.86	-0.92%	840,480
Feb 19, 2026	14.00	14.28	13.90	14.14	13.99	2.02%	1,044,290
Feb 18, 2026	13.95	14.05	13.78	13.86	13.71	-0.22%	1,018,543
Feb 17, 2026	14.11	14.16	13.87	13.89	13.74	-0.79%	749,228
Feb 16, 2026	14.00	14.17	13.85	14.00	13.85	-0.36%	743,258