FleetPartners Group Limited (ASX:FPR)
Australia · Delayed Price · Currency is AUD 2.780
+0.030 (1.09%)
Sep 5, 2025, 4:10 PM AEST
FleetPartners Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.74 | 2.80 | 2.74 | 2.78 | 2.78 | 1.09% | 95,311 |
| Sep 4, 2025 | 2.72 | 2.77 | 2.72 | 2.75 | 2.75 | 1.48% | 135,197 |
| Sep 3, 2025 | 2.77 | 2.78 | 2.71 | 2.71 | 2.71 | -2.87% | 264,014 |
| Sep 2, 2025 | 2.76 | 2.81 | 2.76 | 2.79 | 2.79 | 0.72% | 35,693 |
| Sep 1, 2025 | 2.80 | 2.87 | 2.77 | 2.77 | 2.77 | -1.77% | 166,983 |
| Aug 29, 2025 | 2.80 | 2.83 | 2.80 | 2.82 | 2.82 | 1.08% | 120,555 |
| Aug 28, 2025 | 2.82 | 2.84 | 2.77 | 2.79 | 2.79 | -1.06% | 209,074 |
| Aug 27, 2025 | 2.86 | 2.86 | 2.80 | 2.82 | 2.82 | 0.71% | 173,895 |
| Aug 26, 2025 | 2.82 | 2.84 | 2.77 | 2.80 | 2.80 | - | 249,869 |
| Aug 25, 2025 | 2.71 | 2.81 | 2.71 | 2.80 | 2.80 | 2.94% | 517,453 |
| Aug 22, 2025 | 2.69 | 2.74 | 2.67 | 2.72 | 2.72 | 1.12% | 228,372 |
| Aug 21, 2025 | 2.69 | 2.69 | 2.62 | 2.69 | 2.69 | 1.51% | 478,994 |
| Aug 20, 2025 | 2.76 | 2.78 | 2.65 | 2.65 | 2.65 | -3.64% | 239,835 |
| Aug 19, 2025 | 2.65 | 2.75 | 2.64 | 2.75 | 2.75 | 3.00% | 675,547 |
| Aug 18, 2025 | 2.70 | 2.70 | 2.64 | 2.67 | 2.67 | - | 141,496 |
| Aug 15, 2025 | 2.63 | 2.67 | 2.61 | 2.67 | 2.67 | 1.14% | 314,724 |
| Aug 14, 2025 | 2.63 | 2.67 | 2.63 | 2.64 | 2.64 | - | 267,462 |
| Aug 13, 2025 | 2.65 | 2.68 | 2.62 | 2.64 | 2.64 | -1.86% | 334,410 |
| Aug 12, 2025 | 2.66 | 2.69 | 2.59 | 2.69 | 2.69 | 0.75% | 651,895 |
| Aug 11, 2025 | 2.70 | 2.73 | 2.67 | 2.67 | 2.67 | -2.20% | 303,684 |
| Aug 8, 2025 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | -0.36% | 141,191 |
| Aug 7, 2025 | 2.75 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 426,445 |
| Aug 6, 2025 | 2.74 | 2.77 | 2.71 | 2.76 | 2.76 | 2.22% | 331,358 |
| Aug 5, 2025 | 2.76 | 2.77 | 2.69 | 2.70 | 2.70 | -1.82% | 811,175 |
| Aug 4, 2025 | 2.76 | 2.80 | 2.74 | 2.75 | 2.75 | -1.43% | 694,155 |
| Aug 1, 2025 | 2.72 | 2.80 | 2.71 | 2.79 | 2.79 | 1.82% | 142,486 |
| Jul 31, 2025 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -1.08% | 326,313 |
| Jul 30, 2025 | 2.81 | 2.82 | 2.75 | 2.77 | 2.77 | -1.77% | 300,313 |
| Jul 29, 2025 | 2.85 | 2.91 | 2.82 | 2.82 | 2.82 | -1.40% | 201,310 |
| Jul 28, 2025 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | - | 256,769 |
| Jul 25, 2025 | 2.82 | 2.86 | 2.79 | 2.86 | 2.86 | 1.42% | 288,896 |
| Jul 24, 2025 | 2.86 | 2.89 | 2.78 | 2.82 | 2.82 | -1.40% | 519,745 |
| Jul 23, 2025 | 3.10 | 3.11 | 2.82 | 2.86 | 2.86 | -8.04% | 613,332 |
| Jul 22, 2025 | 3.17 | 3.17 | 3.06 | 3.11 | 3.11 | 1.30% | 200,189 |
| Jul 21, 2025 | 3.13 | 3.15 | 3.07 | 3.07 | 3.07 | -3.15% | 167,409 |
| Jul 18, 2025 | 3.15 | 3.17 | 3.13 | 3.17 | 3.17 | 0.63% | 116,876 |
| Jul 17, 2025 | 3.16 | 3.19 | 3.13 | 3.15 | 3.15 | - | 112,535 |
| Jul 16, 2025 | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | -1.87% | 219,312 |
| Jul 15, 2025 | 3.15 | 3.23 | 3.15 | 3.21 | 3.21 | 2.23% | 213,474 |
| Jul 14, 2025 | 3.23 | 3.23 | 3.12 | 3.14 | 3.14 | -1.88% | 195,490 |
| Jul 11, 2025 | 3.18 | 3.23 | 3.16 | 3.20 | 3.20 | 0.63% | 169,628 |
| Jul 10, 2025 | 3.11 | 3.20 | 3.11 | 3.18 | 3.18 | 2.58% | 224,874 |
| Jul 9, 2025 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | 0.32% | 239,847 |
| Jul 8, 2025 | 3.11 | 3.13 | 3.03 | 3.09 | 3.09 | 0.98% | 386,141 |
| Jul 7, 2025 | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | -0.33% | 277,338 |
| Jul 4, 2025 | 3.06 | 3.12 | 3.05 | 3.07 | 3.07 | -0.97% | 221,843 |
| Jul 3, 2025 | 3.03 | 3.11 | 3.03 | 3.10 | 3.10 | 2.31% | 229,998 |
| Jul 2, 2025 | 2.99 | 3.12 | 2.99 | 3.03 | 3.03 | 1.34% | 478,523 |
| Jul 1, 2025 | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -2.29% | 192,308 |
| Jun 30, 2025 | 3.07 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 138,198 |