FleetPartners Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	3.09	3.09	3.03	3.07	2.93	0.33%	128,254
Dec 10, 2025	3.07	3.07	3.00	3.06	2.92	0.66%	427,397
Dec 9, 2025	3.11	3.12	3.02	3.04	2.90	-3.18%	997,375
Dec 8, 2025	3.05	3.15	3.01	3.14	3.00	3.29%	260,710
Dec 5, 2025	3.01	3.06	3.01	3.04	2.90	0.66%	142,917
Dec 4, 2025	3.10	3.10	2.98	3.02	2.88	0.33%	142,815
Dec 3, 2025	3.02	3.05	2.96	3.01	2.87	-0.33%	514,192
Dec 2, 2025	3.00	3.02	2.97	3.02	2.88	0.67%	157,390
Dec 1, 2025	3.07	3.07	2.99	3.00	2.87	-1.96%	227,193
Nov 28, 2025	2.97	3.06	2.97	3.06	2.92	3.03%	1,025,972
Nov 27, 2025	2.92	2.97	2.89	2.97	2.84	2.06%	167,558
Nov 26, 2025	2.91	2.93	2.89	2.91	2.78	0.69%	94,338
Nov 25, 2025	2.89	2.91	2.84	2.89	2.76	1.05%	208,827
Nov 24, 2025	2.81	2.91	2.81	2.86	2.73	1.78%	327,598