FleetPartners Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	3.05	3.05	2.87	2.88	2.88	-3.68%	297,666
Jun 17, 2026	3.02	3.04	2.96	2.99	2.99	1.01%	322,250
Jun 16, 2026	2.91	2.96	2.88	2.96	2.96	2.07%	755,185
Jun 15, 2026	2.84	2.93	2.84	2.90	2.90	2.47%	230,130
Jun 12, 2026	2.81	2.85	2.81	2.83	2.83	1.07%	722,614
Jun 11, 2026	2.76	2.84	2.76	2.80	2.80	-	534,069
Jun 10, 2026	2.78	2.81	2.76	2.80	2.80	1.08%	832,314
Jun 9, 2026	2.77	2.80	2.73	2.77	2.77	-1.07%	182,914
Jun 5, 2026	2.79	2.82	2.75	2.80	2.80	0.36%	169,535
Jun 4, 2026	2.75	2.79	2.73	2.79	2.79	1.82%	440,845
Jun 3, 2026	2.81	2.81	2.74	2.74	2.74	-2.14%	225,188
Jun 2, 2026	2.80	2.81	2.76	2.80	2.80	-	156,277
Jun 1, 2026	2.87	2.87	2.80	2.80	2.80	-1.41%	195,750
May 29, 2026	2.82	2.86	2.79	2.84	2.84	1.43%	223,529
May 28, 2026	2.80	2.86	2.79	2.80	2.80	-0.71%	163,223
May 27, 2026	2.79	2.83	2.79	2.82	2.82	0.71%	398,634
May 26, 2026	2.81	2.85	2.78	2.80	2.80	-0.71%	151,803
May 25, 2026	2.82	2.84	2.76	2.82	2.82	0.71%	96,216
May 22, 2026	2.84	2.85	2.80	2.80	2.80	-0.36%	167,194
May 21, 2026	2.85	2.89	2.81	2.81	2.81	-0.35%	146,301
May 20, 2026	2.90	2.92	2.82	2.82	2.82	-2.76%	222,254
May 19, 2026	2.83	2.92	2.82	2.90	2.90	2.47%	399,443
May 18, 2026	2.86	2.86	2.80	2.83	2.83	-	129,084
May 15, 2026	2.72	2.85	2.72	2.83	2.83	4.43%	379,345
May 14, 2026	2.75	2.75	2.66	2.71	2.71	-1.85%	212,090
May 13, 2026	2.82	2.90	2.81	2.88	2.76	1.77%	1,038,160
May 12, 2026	2.91	2.91	2.80	2.83	2.71	-1.05%	469,213