FleetPartners Group Limited (ASX:FPR)
Australia · Delayed Price · Currency is AUD 5.11
-0.01 (-0.20%)
Oct 27, 2026, 4:10 PM AEDT
FleetPartners Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.11 | 5.14 | 5.11 | 5.11 | 5.11 | -0.20% | 809,677 |
| Oct 26, 2026 | 5.12 | 5.13 | 5.11 | 5.12 | 5.12 | - | 413,088 |
| Oct 23, 2026 | 5.13 | 5.13 | 5.11 | 5.12 | 5.12 | -0.39% | 400,868 |
| Oct 22, 2026 | 5.11 | 5.14 | 5.09 | 5.14 | 5.14 | 0.78% | 936,355 |
| Oct 21, 2026 | 5.07 | 5.11 | 5.07 | 5.10 | 5.10 | 0.59% | 878,766 |
| Oct 20, 2026 | 5.11 | 5.12 | 5.06 | 5.07 | 5.07 | -0.78% | 2,634,473 |
| Oct 19, 2026 | 5.10 | 5.14 | 5.10 | 5.11 | 5.11 | 7.13% | 4,300,273 |
| Oct 16, 2026 | 4.74 | 4.79 | 4.74 | 4.77 | 4.77 | 0.63% | 254,997 |
| Oct 15, 2026 | 4.75 | 4.75 | 4.70 | 4.74 | 4.74 | -0.21% | 733,423 |
| Oct 14, 2026 | 4.74 | 4.76 | 4.72 | 4.75 | 4.75 | 0.42% | 477,786 |
| Oct 13, 2026 | 4.75 | 4.78 | 4.71 | 4.73 | 4.73 | -0.42% | 534,551 |
| Oct 12, 2026 | 4.75 | 4.76 | 4.68 | 4.75 | 4.75 | - | 347,311 |
| Oct 9, 2026 | 4.71 | 4.75 | 4.70 | 4.75 | 4.75 | 1.06% | 307,217 |
| Oct 8, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | -0.42% | 1,702,386 |
| Oct 7, 2026 | 4.67 | 4.72 | 4.66 | 4.72 | 4.72 | 1.29% | 647,976 |
| Oct 6, 2026 | 4.68 | 4.70 | 4.65 | 4.66 | 4.66 | -0.21% | 385,985 |
| Oct 5, 2026 | 4.69 | 4.72 | 4.65 | 4.67 | 4.67 | - | 297,326 |
| Oct 2, 2026 | 4.66 | 4.69 | 4.64 | 4.67 | 4.67 | 0.21% | 134,340 |
| Oct 1, 2026 | 4.63 | 4.67 | 4.63 | 4.66 | 4.66 | 0.65% | 875,194 |
| Sep 30, 2026 | 4.65 | 4.69 | 4.62 | 4.63 | 4.63 | -0.22% | 508,416 |
| Sep 29, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | 0.65% | 963,121 |
| Sep 28, 2026 | 4.65 | 4.66 | 4.57 | 4.61 | 4.61 | -0.43% | 1,073,243 |
| Sep 25, 2026 | 4.66 | 4.66 | 4.62 | 4.63 | 4.63 | -0.43% | 291,555 |
| Sep 24, 2026 | 4.63 | 4.67 | 4.61 | 4.65 | 4.65 | -0.21% | 768,477 |
| Sep 23, 2026 | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | -0.21% | 528,585 |
| Sep 22, 2026 | 4.73 | 4.73 | 4.63 | 4.67 | 4.67 | -0.85% | 1,775,224 |
| Sep 21, 2026 | 4.68 | 4.74 | 4.66 | 4.71 | 4.71 | 0.64% | 204,508 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | -0.21% | 2,108,297 |
| Sep 17, 2026 | 4.65 | 4.69 | 4.64 | 4.69 | 4.69 | 0.43% | 186,592 |
| Sep 16, 2026 | 4.63 | 4.67 | 4.62 | 4.67 | 4.67 | 0.65% | 1,012,009 |
| Sep 15, 2026 | 4.63 | 4.65 | 4.62 | 4.64 | 4.64 | 0.22% | 911,926 |
| Sep 14, 2026 | 4.40 | 4.65 | 4.40 | 4.63 | 4.63 | 12.11% | 2,509,277 |
| Sep 11, 2026 | 4.06 | 4.15 | 4.06 | 4.13 | 4.13 | 0.98% | 318,694 |
| Sep 10, 2026 | 4.10 | 4.12 | 4.06 | 4.09 | 4.09 | -0.73% | 253,733 |
| Sep 9, 2026 | 4.16 | 4.18 | 4.11 | 4.12 | 4.12 | -0.96% | 568,964 |
| Sep 8, 2026 | 4.19 | 4.21 | 4.14 | 4.16 | 4.16 | -0.72% | 889,843 |
| Sep 7, 2026 | 4.19 | 4.22 | 4.17 | 4.19 | 4.19 | -0.71% | 241,666 |
| Sep 4, 2026 | 4.19 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 302,904 |
| Sep 3, 2026 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.24% | 406,362 |
| Sep 2, 2026 | 4.16 | 4.22 | 4.16 | 4.19 | 4.19 | 0.48% | 310,568 |
| Sep 1, 2026 | 4.17 | 4.21 | 4.16 | 4.17 | 4.17 | -0.24% | 262,864 |
| Aug 31, 2026 | 4.20 | 4.20 | 4.15 | 4.18 | 4.18 | -0.48% | 230,677 |
| Aug 28, 2026 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | 0.24% | 146,827 |
| 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 |