FleetPartners Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	4.20	4.24	4.14	4.19	4.19	-0.48%	490,012
Aug 26, 2026	4.24	4.27	4.17	4.21	4.21	-0.71%	824,972
Aug 25, 2026	4.23	4.27	4.19	4.24	4.24	0.95%	614,885
Aug 24, 2026	4.22	4.25	4.17	4.20	4.20	-	402,732
Aug 21, 2026	4.19	4.21	4.16	4.20	4.20	-0.24%	263,141
Aug 20, 2026	4.20	4.25	4.19	4.21	4.21	0.24%	386,676
Aug 19, 2026	4.24	4.27	4.12	4.20	4.20	-0.94%	1,129,797
Aug 18, 2026	4.20	4.26	4.20	4.24	4.24	0.95%	1,399,006
Aug 17, 2026	4.19	4.21	4.17	4.20	4.20	-0.24%	727,730
Aug 14, 2026	4.17	4.21	4.16	4.21	4.21	0.96%	1,159,595
Aug 13, 2026	4.10	4.17	4.10	4.17	4.17	1.71%	751,284
Aug 12, 2026	4.05	4.13	3.98	4.10	4.10	5.94%	1,636,949
Aug 11, 2026	3.84	3.90	3.84	3.87	3.87	-0.51%	942,248
Aug 10, 2026	3.73	3.93	3.73	3.89	3.89	12.10%	850,452
Aug 7, 2026	3.42	3.48	3.37	3.47	3.47	2.06%	550,112
Aug 6, 2026	3.43	3.46	3.38	3.40	3.40	-0.87%	601,222
Aug 5, 2026	3.45	3.47	3.43	3.43	3.43	-	1,043,272
Aug 4, 2026	3.33	3.44	3.31	3.43	3.43	3.31%	856,593
Aug 3, 2026	3.27	3.33	3.25	3.32	3.32	17.31%	1,522,429
Jul 31, 2026	2.90	2.92	2.83	2.83	2.83	-1.05%	533,849
Jul 30, 2026	2.90	2.94	2.86	2.86	2.86	-1.04%	405,553
Jul 29, 2026	2.87	2.89	2.85	2.89	2.89	1.76%	186,316
Jul 28, 2026	2.86	2.91	2.84	2.84	2.84	-1.73%	275,105
Jul 27, 2026	2.86	2.91	2.84	2.89	2.89	2.85%	376,819
Jul 24, 2026	2.81	2.87	2.76	2.81	2.81	-0.71%	143,585
Jul 23, 2026	2.88	2.88	2.80	2.83	2.83	-	226,934
Jul 22, 2026	2.83	2.88	2.80	2.83	2.83	-0.70%	212,818
Jul 21, 2026	2.89	2.89	2.82	2.85	2.85	-	202,936
Jul 20, 2026	2.91	2.91	2.84	2.85	2.85	-1.72%	195,664
Jul 17, 2026	2.92	2.92	2.88	2.90	2.90	-0.68%	113,979
Jul 16, 2026	2.90	2.93	2.88	2.92	2.92	1.39%	361,541
Jul 15, 2026	2.91	3.03	2.87	2.88	2.88	-1.03%	328,778
Jul 14, 2026	3.03	3.03	2.85	2.91	2.91	-1.36%	457,785
Jul 13, 2026	3.03	3.12	2.94	2.95	2.95	-1.01%	436,794
Jul 10, 2026	3.00	3.04	2.97	2.98	2.98	-0.67%	330,385
Jul 9, 2026	3.01	3.03	2.96	3.00	3.00	-	260,869
Jul 8, 2026	2.95	3.00	2.92	3.00	3.00	2.04%	561,325
Jul 7, 2026	2.93	2.99	2.93	2.94	2.94	-0.34%	253,630
Jul 6, 2026	2.94	2.98	2.91	2.95	2.95	0.34%	314,215
Jul 3, 2026	2.90	2.94	2.87	2.94	2.94	1.73%	289,867
Jul 2, 2026	2.84	2.90	2.84	2.89	2.89	1.40%	341,489
Jul 1, 2026	2.87	2.93	2.84	2.85	2.85	-0.70%	482,158
Jun 30, 2026	2.88	2.90	2.78	2.87	2.87	-1.03%	678,876
Jun 29, 2026	2.85	2.91	2.84	2.90	2.90	2.11%	248,243
Jun 26, 2026	2.82	2.86	2.81	2.84	2.84	0.71%	200,674
Jun 25, 2026	2.78	2.84	2.77	2.82	2.82	-	241,382
Jun 24, 2026	2.80	2.83	2.73	2.82	2.82	1.81%	486,336
Jun 23, 2026	2.85	2.85	2.76	2.77	2.77	-1.07%	183,686
Jun 22, 2026	2.78	2.85	2.78	2.80	2.80	-0.36%	158,745
Jun 19, 2026	2.90	2.92	2.81	2.81	2.81	-2.43%	544,360