FleetPartners Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.45	2.45	2.38	2.38	2.38	-	147,522
Apr 24, 2026	2.41	2.45	2.38	2.38	2.38	-	262,186
Apr 23, 2026	2.44	2.44	2.38	2.38	2.38	-1.65%	107,486
Apr 22, 2026	2.44	2.48	2.42	2.42	2.42	0.41%	67,084
Apr 21, 2026	2.49	2.49	2.41	2.41	2.41	-2.43%	105,491
Apr 20, 2026	2.49	2.49	2.45	2.47	2.47	0.41%	274,167
Apr 17, 2026	2.46	2.46	2.42	2.46	2.46	0.82%	129,551
Apr 16, 2026	2.46	2.49	2.44	2.44	2.44	0.83%	186,534
Apr 15, 2026	2.43	2.45	2.42	2.42	2.42	1.68%	143,722
Apr 14, 2026	2.45	2.45	2.38	2.38	2.38	-2.46%	140,793
Apr 13, 2026	2.65	2.65	2.44	2.44	2.44	-3.56%	81,141
Apr 10, 2026	2.55	2.61	2.52	2.53	2.53	-0.39%	133,490
Apr 9, 2026	2.54	2.57	2.49	2.54	2.54	-	123,868
Apr 8, 2026	2.46	2.58	2.46	2.54	2.54	3.25%	92,463
Apr 7, 2026	2.48	2.51	2.45	2.46	2.46	-0.81%	130,825
Apr 2, 2026	2.52	2.53	2.46	2.48	2.48	-0.80%	111,922
Apr 1, 2026	2.54	2.54	2.48	2.50	2.50	-0.79%	461,299
Mar 31, 2026	2.38	2.55	2.38	2.52	2.52	5.44%	329,526
Mar 30, 2026	2.42	2.44	2.38	2.39	2.39	-2.05%	460,791
Mar 27, 2026	2.46	2.50	2.39	2.44	2.44	-2.40%	251,966
Mar 26, 2026	2.48	2.51	2.45	2.50	2.50	0.81%	153,682
Mar 25, 2026	2.47	2.50	2.45	2.48	2.48	1.22%	95,475
Mar 24, 2026	2.33	2.45	2.31	2.45	2.45	8.89%	262,748
Mar 23, 2026	2.31	2.31	2.22	2.25	2.25	-2.17%	301,441
Mar 20, 2026	2.44	2.44	2.30	2.30	2.30	-5.74%	1,065,064
Mar 19, 2026	2.53	2.53	2.43	2.44	2.44	-3.94%	152,363
Mar 18, 2026	2.57	2.61	2.53	2.54	2.54	-0.78%	92,161
Mar 17, 2026	2.61	2.63	2.54	2.56	2.56	-2.29%	142,065
Mar 16, 2026	2.60	2.64	2.60	2.62	2.62	-	167,062
Mar 13, 2026	2.61	2.62	2.58	2.62	2.62	0.38%	205,019
Mar 12, 2026	2.68	2.71	2.58	2.61	2.61	-2.25%	561,378
Mar 11, 2026	2.57	2.74	2.53	2.67	2.67	6.37%	350,171
Mar 10, 2026	2.39	2.54	2.39	2.51	2.51	6.36%	211,562
Mar 9, 2026	2.41	2.43	2.32	2.36	2.36	-4.45%	206,681
Mar 6, 2026	2.55	2.55	2.47	2.47	2.47	-3.14%	250,021
Mar 5, 2026	2.57	2.59	2.53	2.55	2.55	0.79%	67,604
Mar 4, 2026	2.57	2.58	2.52	2.53	2.53	-1.56%	147,367
Mar 3, 2026	2.55	2.58	2.55	2.57	2.57	-0.39%	72,210
Mar 2, 2026	2.64	2.64	2.57	2.58	2.58	-2.64%	86,771
Feb 27, 2026	2.68	2.69	2.64	2.65	2.65	-1.12%	137,794
Feb 26, 2026	2.68	2.73	2.65	2.68	2.68	-0.37%	155,627
Feb 25, 2026	2.75	2.75	2.63	2.69	2.69	1.13%	86,360
Feb 24, 2026	2.72	2.75	2.66	2.66	2.66	-2.21%	183,013
Feb 23, 2026	2.75	2.75	2.69	2.72	2.72	0.37%	107,492
Feb 20, 2026	2.66	2.71	2.66	2.71	2.71	-0.37%	90,938
Feb 19, 2026	2.71	2.75	2.70	2.72	2.72	1.49%	74,293
Feb 18, 2026	2.60	2.71	2.60	2.68	2.68	2.29%	122,736
Feb 17, 2026	2.63	2.63	2.59	2.62	2.62	-0.38%	101,498
Feb 16, 2026	2.63	2.64	2.59	2.63	2.63	-	132,727
Feb 13, 2026	2.65	2.67	2.59	2.63	2.63	0.38%	111,444