Skip to main content
logo
FleetPartners Group Limited (ASX:FPR)
Australia flag Australia · Delayed Price · Currency is AUD
2.860
+0.040 (1.42%)
Sep 26, 2025, 4:10 PM AEST

FleetPartners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.822.922.822.862.861.42%179,811
Sep 25, 20252.822.862.812.822.82-0.35%156,818
Sep 24, 20252.912.912.832.832.83-2.41%208,230
Sep 23, 20252.993.002.892.902.90-3.01%218,212
Sep 22, 20252.962.992.922.992.992.75%212,031
Sep 19, 20252.962.972.862.912.91-1.02%826,692
Sep 18, 20253.013.032.892.942.946.52%490,538
Sep 17, 20252.752.762.722.762.760.36%31,008,301
Sep 16, 20252.722.792.722.752.750.36%466,711
Sep 15, 20252.692.742.672.742.741.86%490,164
Sep 14, 20252.692.692.692.692.69-919
Sep 12, 20252.682.722.682.692.69-108,769
Sep 11, 20252.722.722.672.692.69-180,643
Sep 10, 20252.682.702.652.692.690.37%109,726
Sep 9, 20252.732.732.682.682.68-1.83%97,079
Sep 8, 20252.752.762.712.732.73-1.80%78,055
Sep 5, 20252.742.802.742.782.781.09%95,311
Sep 4, 20252.722.772.722.752.751.48%135,197
Sep 3, 20252.772.782.712.712.71-2.87%264,014
Sep 2, 20252.762.812.762.792.790.72%35,693
Sep 1, 20252.802.872.772.772.77-1.77%166,983
Aug 29, 20252.802.832.802.822.821.08%120,555
Aug 28, 20252.822.842.772.792.79-1.06%209,074
Aug 27, 20252.862.862.802.822.820.71%173,895
Aug 26, 20252.822.842.772.802.80-249,869
Aug 25, 20252.712.812.712.802.802.94%517,453
Aug 22, 20252.692.742.672.722.721.12%228,372
Aug 21, 20252.692.692.622.692.691.51%478,994
Aug 20, 20252.762.782.652.652.65-3.64%239,835
Aug 19, 20252.652.752.642.752.753.00%675,547
Aug 18, 20252.702.702.642.672.67-141,496
Aug 15, 20252.632.672.612.672.671.14%314,724
Aug 14, 20252.632.672.632.642.64-267,462
Aug 13, 20252.652.682.622.642.64-1.86%334,410
Aug 12, 20252.662.692.592.692.690.75%651,895
Aug 11, 20252.702.732.672.672.67-2.20%303,684
Aug 8, 20252.752.752.702.732.73-0.36%141,191
Aug 7, 20252.752.782.722.742.74-0.72%426,445
Aug 6, 20252.742.772.712.762.762.22%331,358
Aug 5, 20252.762.772.692.702.70-1.82%811,175
Aug 4, 20252.762.802.742.752.75-1.43%694,155
Aug 1, 20252.722.802.712.792.791.82%142,486
Jul 31, 20252.762.782.722.742.74-1.08%326,313
Jul 30, 20252.812.822.752.772.77-1.77%300,313
Jul 29, 20252.852.912.822.822.82-1.40%201,310
Jul 28, 20252.922.922.852.862.86-256,769
Jul 25, 20252.822.862.792.862.861.42%288,896
Jul 24, 20252.862.892.782.822.82-1.40%519,745
Jul 23, 20253.103.112.822.862.86-8.04%613,332
Jul 22, 20253.173.173.063.113.111.30%200,189