FleetPartners Group Limited (ASX:FPR)
Australia · Delayed Price · Currency is AUD 4.680
+0.010 (0.21%)
Sep 17, 2026, 12:19 PM AEST
FleetPartners Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | - | - | 1,014,880 |
| 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 |
| 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 |