ASX:FLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	11.60	11.73	11.45	11.64	-	-1.19%	572,069
Aug 31, 2026	12.00	12.09	11.78	11.78	11.78	-1.67%	2,299,818
Aug 28, 2026	12.23	12.27	11.94	11.98	11.98	-1.72%	1,461,269
Aug 27, 2026	12.21	12.29	12.01	12.19	12.19	1.58%	1,914,878
Aug 26, 2026	12.21	12.56	11.80	12.00	12.00	-7.41%	5,289,465
Aug 25, 2026	12.62	13.09	12.62	12.96	12.96	2.37%	1,087,602
Aug 24, 2026	12.45	12.66	12.38	12.66	12.66	1.20%	475,981
Aug 21, 2026	12.58	12.68	12.48	12.51	12.51	-1.03%	912,348
Aug 20, 2026	12.70	12.79	12.58	12.64	12.64	-0.39%	861,345
Aug 19, 2026	12.71	12.81	12.57	12.69	12.69	-0.47%	718,596
Aug 18, 2026	12.72	12.86	12.62	12.75	12.75	-1.09%	900,386
Aug 17, 2026	13.10	13.12	12.76	12.89	12.89	-1.83%	1,438,059
Aug 14, 2026	13.12	13.23	12.94	13.13	13.13	0.08%	629,878
Aug 13, 2026	13.21	13.23	13.01	13.12	13.12	-0.61%	886,909
Aug 12, 2026	13.42	13.48	13.00	13.20	13.20	-2.51%	1,013,374
Aug 11, 2026	13.55	13.58	13.31	13.54	13.54	-1.46%	719,578
Aug 10, 2026	13.55	13.79	13.54	13.74	13.74	0.66%	646,261
Aug 7, 2026	13.48	13.74	13.44	13.65	13.65	-0.29%	704,823
Aug 6, 2026	13.58	13.82	13.56	13.69	13.69	0.81%	1,054,526
Aug 5, 2026	13.23	13.58	13.19	13.58	13.58	3.03%	1,546,671
Aug 4, 2026	13.17	13.27	13.06	13.18	13.18	-1.13%	1,395,761
Aug 3, 2026	13.18	13.34	13.03	13.33	13.33	0.98%	805,840
Jul 31, 2026	13.11	13.27	12.99	13.20	13.20	1.38%	1,398,885
Jul 30, 2026	13.06	13.21	12.91	13.02	13.02	-0.99%	1,184,230
Jul 29, 2026	12.75	13.24	12.70	13.15	13.15	4.03%	2,724,149
Jul 28, 2026	12.05	12.68	12.00	12.64	12.64	5.07%	2,131,330
Jul 27, 2026	12.05	12.30	11.99	12.03	12.03	2.73%	1,669,360
Jul 24, 2026	11.88	11.91	11.70	11.71	11.71	-1.43%	930,184
Jul 23, 2026	11.80	12.04	11.80	11.88	11.88	0.34%	1,173,158
Jul 22, 2026	11.75	11.94	11.73	11.84	11.84	0.77%	898,156
Jul 21, 2026	11.80	11.86	11.61	11.75	11.75	-0.68%	1,387,644
Jul 20, 2026	11.89	11.92	11.60	11.83	11.83	-2.87%	1,566,395
Jul 17, 2026	12.31	12.38	12.09	12.18	12.18	-1.14%	1,182,194
Jul 16, 2026	12.50	12.66	12.30	12.32	12.32	-0.16%	1,936,728
Jul 15, 2026	12.27	12.34	12.10	12.34	12.34	0.08%	944,799
Jul 14, 2026	12.15	12.36	12.05	12.33	12.33	0.08%	1,244,834
Jul 13, 2026	12.15	12.42	12.12	12.32	12.32	1.15%	849,236
Jul 10, 2026	12.16	12.27	12.10	12.18	12.18	-	446,115
Jul 9, 2026	12.24	12.34	12.00	12.18	12.18	-2.17%	945,700
Jul 8, 2026	12.42	12.59	12.31	12.45	12.45	-1.19%	1,263,546
Jul 7, 2026	12.22	12.74	12.22	12.60	12.60	2.11%	1,404,297
Jul 6, 2026	12.20	12.34	12.10	12.34	12.34	1.31%	944,815
Jul 3, 2026	12.10	12.28	12.07	12.18	12.18	1.50%	950,832
Jul 2, 2026	12.01	12.15	11.79	12.00	12.00	0.25%	978,848
Jul 1, 2026	12.05	12.19	11.90	11.97	11.97	0.08%	989,545
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