ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	12.05	12.19	11.90	12.15	-	1.59%	1,099,107
Jun 30, 2026	11.98	12.06	11.90	11.96	11.96	-0.83%	1,096,987
Jun 29, 2026	12.06	12.25	11.99	12.06	12.06	0.58%	1,025,826
Jun 26, 2026	12.00	12.25	11.92	11.99	11.99	-0.58%	982,454
Jun 25, 2026	11.75	12.14	11.75	12.06	12.06	3.43%	1,387,983
Jun 24, 2026	11.71	11.86	11.64	11.66	11.66	-0.43%	607,194
Jun 23, 2026	11.90	11.91	11.71	11.71	11.71	-1.93%	902,333
Jun 22, 2026	11.85	12.06	11.80	11.94	11.94	0.17%	825,929
Jun 19, 2026	12.26	12.31	11.91	11.92	11.92	-1.57%	3,041,822
Jun 18, 2026	12.40	12.55	12.09	12.11	12.11	-2.65%	2,059,114
Jun 17, 2026	11.35	12.60	11.31	12.44	12.44	5.33%	3,528,610
Jun 16, 2026	11.80	11.91	11.65	11.81	11.81	-0.59%	842,517
Jun 15, 2026	11.50	12.07	11.48	11.88	11.88	7.32%	2,997,251
Jun 12, 2026	11.30	11.38	11.07	11.07	11.07	0.82%	826,128
Jun 11, 2026	11.25	11.29	10.81	10.98	10.98	-3.00%	1,060,158
Jun 10, 2026	11.19	11.32	11.11	11.32	11.32	1.16%	1,146,440
Jun 9, 2026	11.00	11.21	10.88	11.19	11.19	1.45%	1,273,654
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