FleetPartners Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.75	2.75	2.63	2.69	2.69	1.13%	86,360
Feb 24, 2026	2.72	2.75	2.66	2.66	2.66	-2.21%	183,013
Feb 23, 2026	2.75	2.75	2.69	2.72	2.72	0.37%	107,492
Feb 20, 2026	2.66	2.71	2.66	2.71	2.71	-0.37%	90,938
Feb 19, 2026	2.71	2.75	2.70	2.72	2.72	1.49%	74,293
Feb 18, 2026	2.60	2.71	2.60	2.68	2.68	2.29%	122,736
Feb 17, 2026	2.63	2.63	2.59	2.62	2.62	-0.38%	101,498
Feb 16, 2026	2.63	2.64	2.59	2.63	2.63	-	132,727
Feb 13, 2026	2.65	2.67	2.59	2.63	2.63	0.38%	111,444
Feb 12, 2026	2.73	2.73	2.62	2.62	2.62	-4.03%	203,724
Feb 11, 2026	2.78	2.78	2.69	2.73	2.73	-1.80%	400,620
Feb 10, 2026	2.69	2.79	2.69	2.78	2.78	2.21%	214,867
Feb 9, 2026	2.70	2.72	2.67	2.72	2.72	2.64%	90,535
Feb 6, 2026	2.83	2.83	2.65	2.65	2.65	-3.28%	186,937
Feb 5, 2026	2.93	2.93	2.69	2.74	2.74	-1.79%	441,558
Feb 4, 2026	2.98	3.05	2.79	2.79	2.79	-6.06%	497,073
Feb 3, 2026	2.87	2.99	2.86	2.97	2.97	2.06%	413,244
Feb 2, 2026	2.84	2.92	2.84	2.91	2.91	1.75%	156,008
Jan 30, 2026	2.90	2.92	2.85	2.86	2.86	-0.69%	158,829
Jan 29, 2026	2.86	2.92	2.77	2.88	2.88	2.49%	158,419
Jan 28, 2026	2.84	2.84	2.79	2.81	2.81	-0.35%	108,885
Jan 27, 2026	2.87	2.91	2.82	2.82	2.82	-2.42%	143,169
Jan 23, 2026	2.86	2.93	2.80	2.89	2.89	3.58%	190,084
Jan 22, 2026	2.71	2.82	2.71	2.79	2.79	1.45%	71,727
Jan 21, 2026	2.79	2.79	2.71	2.75	2.75	-0.36%	140,112
Jan 20, 2026	2.78	2.79	2.75	2.76	2.76	-1.08%	109,562
Jan 19, 2026	2.81	2.84	2.78	2.79	2.79	-1.06%	101,556
Jan 16, 2026	2.85	2.85	2.81	2.82	2.82	-0.35%	214,067
Jan 15, 2026	2.94	2.94	2.80	2.83	2.83	-1.05%	128,993
Jan 14, 2026	2.85	2.91	2.83	2.86	2.86	-	200,248
Jan 13, 2026	2.92	2.92	2.85	2.86	2.86	-1.38%	113,508
Jan 12, 2026	2.95	2.96	2.89	2.90	2.90	-1.36%	155,505
Jan 9, 2026	2.94	2.96	2.92	2.94	2.94	-0.34%	134,988
Jan 8, 2026	2.89	2.96	2.89	2.95	2.95	3.51%	292,309
Jan 7, 2026	2.82	2.89	2.79	2.85	2.85	1.79%	163,726
Jan 6, 2026	2.83	2.84	2.80	2.80	2.80	-1.06%	60,793
Jan 5, 2026	2.89	2.89	2.81	2.83	2.83	-0.35%	66,870
Jan 2, 2026	2.86	2.87	2.83	2.84	2.84	0.35%	39,132
Dec 31, 2025	2.88	2.88	2.82	2.83	2.83	-0.70%	24,082
Dec 30, 2025	2.88	2.89	2.85	2.85	2.85	-0.35%	43,603
Dec 29, 2025	2.91	2.91	2.86	2.86	2.86	-0.69%	87,075
Dec 24, 2025	2.91	2.91	2.88	2.88	2.88	-1.71%	48,321
Dec 23, 2025	2.94	2.95	2.89	2.93	2.93	-0.34%	138,838
Dec 22, 2025	2.94	2.96	2.88	2.94	2.94	2.44%	146,497
Dec 19, 2025	2.98	3.00	2.87	2.87	2.87	-4.01%	1,682,636
Dec 18, 2025	2.89	2.99	2.89	2.99	2.99	1.70%	1,247,786
Dec 17, 2025	2.92	2.96	2.90	2.94	2.94	-	148,794
Dec 16, 2025	2.90	2.96	2.90	2.94	2.94	0.68%	200,629
Dec 15, 2025	2.97	2.98	2.85	2.92	2.92	-3.63%	268,629
Dec 12, 2025	3.06	3.10	3.03	3.03	2.89	-1.30%	253,174