Skip to main content
logo
FleetPartners Group Limited (ASX:FPR)
Australia flag Australia · Delayed Price · Currency is AUD
2.880
-0.050 (-1.71%)
At close: Dec 24, 2025

FleetPartners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252.912.912.882.882.88-1.71%48,321
Dec 23, 20252.942.952.892.932.93-0.34%138,838
Dec 22, 20252.942.962.882.942.942.44%146,497
Dec 19, 20252.983.002.872.872.87-4.01%1,682,636
Dec 18, 20252.892.992.892.992.991.70%1,247,786
Dec 17, 20252.922.962.902.942.94-148,794
Dec 16, 20252.902.962.902.942.940.68%200,629
Dec 15, 20252.972.982.852.922.92-3.63%268,629
Dec 12, 20253.063.103.033.032.89-1.30%253,174
Dec 11, 20253.093.093.033.072.930.33%128,254
Dec 10, 20253.073.073.003.062.920.66%427,397
Dec 9, 20253.113.123.023.042.90-3.18%997,375
Dec 8, 20253.053.153.013.143.003.29%260,710
Dec 5, 20253.013.063.013.042.900.66%142,917
Dec 4, 20253.103.102.983.022.880.33%142,815
Dec 3, 20253.023.052.963.012.87-0.33%514,192
Dec 2, 20253.003.022.973.022.880.67%157,390
Dec 1, 20253.073.072.993.002.87-1.96%227,193
Nov 28, 20252.973.062.973.062.923.03%1,025,972
Nov 27, 20252.922.972.892.972.842.06%167,558
Nov 26, 20252.912.932.892.912.780.69%94,338
Nov 25, 20252.892.912.842.892.761.05%208,827
Nov 24, 20252.812.912.812.862.731.78%327,598
Nov 21, 20252.852.892.802.812.68-2.09%194,677
Nov 20, 20252.952.952.862.872.740.35%144,331
Nov 19, 20252.872.882.832.862.730.35%187,837
Nov 18, 20253.023.022.822.852.72-5.32%485,587
Nov 17, 20252.863.102.853.012.875.24%313,613
Nov 14, 20252.872.892.832.862.73-0.69%228,460
Nov 13, 20252.912.952.862.882.750.70%205,740
Nov 12, 20252.822.882.822.862.731.78%53,700
Nov 11, 20252.872.882.812.812.68-1.40%302,992
Nov 10, 20252.822.922.822.852.720.71%179,602
Nov 7, 20252.852.862.722.832.70-0.70%517,783
Nov 6, 20252.852.902.832.852.72-124,024
Nov 5, 20252.842.852.772.852.721.06%792,786
Nov 4, 20252.852.872.822.822.69-1.05%80,806
Nov 3, 20252.912.922.852.852.72-2.40%125,172
Oct 31, 20252.872.922.862.922.792.46%244,378
Oct 30, 20252.872.872.822.852.72-0.70%84,423
Oct 29, 20252.902.902.842.872.741.06%147,774
Oct 28, 20252.912.912.812.842.71-2.07%137,343
Oct 27, 20252.912.922.882.902.770.35%116,652
Oct 24, 20253.003.002.892.892.76-2.69%116,141
Oct 23, 20252.952.982.932.972.840.68%209,420
Oct 22, 20252.922.962.852.952.821.03%234,302
Oct 21, 20252.973.002.892.922.79-1.35%691,052
Oct 20, 20252.953.002.942.962.83-1.33%273,978
Oct 17, 20253.003.052.983.002.87-1.64%207,405
Oct 16, 20252.953.062.953.052.912.01%870,868