FleetPartners Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	2.77	2.93	2.77	2.86	2.74	2.51%	513,880
May 8, 2026	2.73	2.79	2.70	2.79	2.67	3.33%	923,729
May 7, 2026	2.68	2.74	2.62	2.70	2.59	5.47%	676,765
May 6, 2026	2.47	2.60	2.45	2.56	2.45	8.02%	310,138
May 5, 2026	2.39	2.42	2.37	2.37	2.27	-0.84%	190,993
May 4, 2026	2.43	2.44	2.37	2.39	2.29	1.27%	169,914
May 1, 2026	2.34	2.39	2.33	2.36	2.26	0.85%	230,165
Apr 30, 2026	2.34	2.37	2.32	2.34	2.24	-	396,981
Apr 29, 2026	2.32	2.37	2.32	2.34	2.24	-0.43%	193,592
Apr 28, 2026	2.40	2.40	2.35	2.35	2.25	-1.26%	193,058
Apr 27, 2026	2.45	2.45	2.38	2.38	2.28	-	147,522
Apr 24, 2026	2.41	2.45	2.38	2.38	2.28	-	262,186
Apr 23, 2026	2.44	2.44	2.38	2.38	2.28	-1.65%	107,486
Apr 22, 2026	2.44	2.48	2.42	2.42	2.32	0.41%	67,084
Apr 21, 2026	2.49	2.49	2.41	2.41	2.31	-2.43%	105,491
Apr 20, 2026	2.49	2.49	2.45	2.47	2.37	0.41%	274,167
Apr 17, 2026	2.46	2.46	2.42	2.46	2.36	0.82%	129,551
Apr 16, 2026	2.46	2.49	2.44	2.44	2.34	0.83%	186,534
Apr 15, 2026	2.43	2.45	2.42	2.42	2.32	1.68%	143,722
Apr 14, 2026	2.45	2.45	2.38	2.38	2.28	-2.46%	140,793
Apr 13, 2026	2.65	2.65	2.44	2.44	2.34	-3.56%	81,141
Apr 10, 2026	2.55	2.61	2.52	2.53	2.43	-0.39%	133,490
Apr 9, 2026	2.54	2.57	2.49	2.54	2.44	-	123,868
Apr 8, 2026	2.46	2.58	2.46	2.54	2.44	3.25%	92,683
Apr 7, 2026	2.48	2.51	2.45	2.46	2.36	-0.81%	130,825
Apr 2, 2026	2.52	2.53	2.46	2.48	2.38	-0.80%	111,922
Apr 1, 2026	2.54	2.54	2.48	2.50	2.40	-0.79%	461,299
Mar 31, 2026	2.38	2.55	2.38	2.52	2.42	5.44%	329,526
Mar 30, 2026	2.42	2.44	2.38	2.39	2.29	-2.05%	460,791
Mar 27, 2026	2.46	2.50	2.39	2.44	2.34	-2.40%	251,966
Mar 26, 2026	2.48	2.51	2.45	2.50	2.40	0.81%	153,682
Mar 25, 2026	2.47	2.50	2.45	2.48	2.38	1.22%	95,475
Mar 24, 2026	2.33	2.45	2.31	2.45	2.35	8.89%	262,748
Mar 23, 2026	2.31	2.31	2.22	2.25	2.16	-2.17%	301,441
Mar 20, 2026	2.44	2.44	2.30	2.30	2.20	-5.74%	1,065,284
Mar 19, 2026	2.53	2.53	2.43	2.44	2.34	-3.94%	152,363
Mar 18, 2026	2.57	2.61	2.53	2.54	2.44	-0.78%	92,161
Mar 17, 2026	2.61	2.63	2.54	2.56	2.45	-2.29%	142,065
Mar 16, 2026	2.60	2.64	2.60	2.62	2.51	-	167,062
Mar 13, 2026	2.61	2.62	2.58	2.62	2.51	0.38%	205,019
Mar 12, 2026	2.68	2.71	2.58	2.61	2.50	-2.25%	561,378