Skip to main content
FleetPartners Group Limited (ASX:FPR)
Australia flag Australia · Delayed Price · Currency is AUD
2.550
-0.010 (-0.39%)
Mar 6, 2026, 10:27 AM AEST

FleetPartners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.572.592.532.55-0.59%49,941
Mar 4, 20262.572.582.522.532.53-1.56%147,367
Mar 3, 20262.552.582.552.572.57-0.39%72,210
Mar 2, 20262.642.642.572.582.58-2.64%86,771
Feb 27, 20262.682.692.642.652.65-1.12%137,794
Feb 26, 20262.682.732.652.682.68-0.37%155,627
Feb 25, 20262.752.752.632.692.691.13%86,360
Feb 24, 20262.722.752.662.662.66-2.21%183,013
Feb 23, 20262.752.752.692.722.720.37%107,492
Feb 20, 20262.662.712.662.712.71-0.37%90,938
Feb 19, 20262.712.752.702.722.721.49%74,293
Feb 18, 20262.602.712.602.682.682.29%122,736
Feb 17, 20262.632.632.592.622.62-0.38%101,498
Feb 16, 20262.632.642.592.632.63-132,727
Feb 13, 20262.652.672.592.632.630.38%111,444
Feb 12, 20262.732.732.622.622.62-4.03%203,724
Feb 11, 20262.782.782.692.732.73-1.80%400,620
Feb 10, 20262.692.792.692.782.782.21%214,867
Feb 9, 20262.702.722.672.722.722.64%90,535
Feb 6, 20262.832.832.652.652.65-3.28%186,937
Feb 5, 20262.932.932.692.742.74-1.79%441,558
Feb 4, 20262.983.052.792.792.79-6.06%497,073
Feb 3, 20262.872.992.862.972.972.06%413,244
Feb 2, 20262.842.922.842.912.911.75%156,008
Jan 30, 20262.902.922.852.862.86-0.69%158,829
Jan 29, 20262.862.922.772.882.882.49%158,419
Jan 28, 20262.842.842.792.812.81-0.35%108,885
Jan 27, 20262.872.912.822.822.82-2.42%143,169
Jan 23, 20262.862.932.802.892.893.58%190,084
Jan 22, 20262.712.822.712.792.791.45%71,727
Jan 21, 20262.792.792.712.752.75-0.36%140,112
Jan 20, 20262.782.792.752.762.76-1.08%109,562
Jan 19, 20262.812.842.782.792.79-1.06%101,556
Jan 16, 20262.852.852.812.822.82-0.35%214,067
Jan 15, 20262.942.942.802.832.83-1.05%128,993
Jan 14, 20262.852.912.832.862.86-200,248
Jan 13, 20262.922.922.852.862.86-1.38%113,508
Jan 12, 20262.952.962.892.902.90-1.36%155,505
Jan 9, 20262.942.962.922.942.94-0.34%134,988
Jan 8, 20262.892.962.892.952.953.51%292,309
Jan 7, 20262.822.892.792.852.851.79%163,726
Jan 6, 20262.832.842.802.802.80-1.06%60,793
Jan 5, 20262.892.892.812.832.83-0.35%66,870
Jan 2, 20262.862.872.832.842.840.35%39,132
Dec 31, 20252.882.882.822.832.83-0.70%24,082
Dec 30, 20252.882.892.852.852.85-0.35%43,603
Dec 29, 20252.912.912.862.862.86-0.69%87,075
Dec 24, 20252.912.912.882.882.88-1.71%48,321
Dec 23, 20252.942.952.892.932.93-0.34%138,838
Dec 22, 20252.942.962.882.942.942.44%146,497
Dec 19, 20252.983.002.872.872.87-4.01%1,682,636
Dec 18, 20252.892.992.892.992.991.70%1,247,786
Dec 17, 20252.922.962.902.942.94-148,794
Dec 16, 20252.902.962.902.942.940.68%200,629
Dec 15, 20252.972.982.852.922.92-3.63%268,629
Dec 12, 20253.063.103.033.032.89-1.30%253,174
Dec 11, 20253.093.093.033.072.930.33%128,254
Dec 10, 20253.073.073.003.062.920.66%427,397
Dec 9, 20253.113.123.023.042.90-3.18%997,375
Dec 8, 20253.053.153.013.143.003.29%260,710
Dec 5, 20253.013.063.013.042.900.66%142,917
Dec 4, 20253.103.102.983.022.880.33%142,815
Dec 3, 20253.023.052.963.012.87-0.33%514,192
Dec 2, 20253.003.022.973.022.880.67%157,390
Dec 1, 20253.073.072.993.002.87-1.96%227,193
Nov 28, 20252.973.062.973.062.923.03%1,025,972
Nov 27, 20252.922.972.892.972.842.06%167,558
Nov 26, 20252.912.932.892.912.780.69%94,338
Nov 25, 20252.892.912.842.892.761.05%208,827
Nov 24, 20252.812.912.812.862.731.78%327,598
Nov 21, 20252.852.892.802.812.68-2.09%194,677
Nov 20, 20252.952.952.862.872.740.35%144,331
Nov 19, 20252.872.882.832.862.730.35%187,837
Nov 18, 20253.023.022.822.852.72-5.32%485,587
Nov 17, 20252.863.102.853.012.875.24%313,613
Nov 14, 20252.872.892.832.862.73-0.69%228,460
Nov 13, 20252.912.952.862.882.750.70%205,740
Nov 12, 20252.822.882.822.862.731.78%53,700
Nov 11, 20252.872.882.812.812.68-1.40%302,992
Nov 10, 20252.822.922.822.852.720.71%179,602
Nov 7, 20252.852.862.722.832.70-0.70%517,783
Nov 6, 20252.852.902.832.852.72-124,024
Nov 5, 20252.842.852.772.852.721.06%792,786
Nov 4, 20252.852.872.822.822.69-1.05%80,806
Nov 3, 20252.912.922.852.852.72-2.40%125,172
Oct 31, 20252.872.922.862.922.792.46%244,378
Oct 30, 20252.872.872.822.852.72-0.70%84,423
Oct 29, 20252.902.902.842.872.741.06%147,774
Oct 28, 20252.912.912.812.842.71-2.07%137,343
Oct 27, 20252.912.922.882.902.770.35%116,652
Oct 24, 20253.003.002.892.892.76-2.69%116,141
Oct 23, 20252.952.982.932.972.840.68%209,420
Oct 22, 20252.922.962.852.952.821.03%234,302
Oct 21, 20252.973.002.892.922.79-1.35%691,052
Oct 20, 20252.953.002.942.962.83-1.33%273,978
Oct 17, 20253.003.052.983.002.87-1.64%207,405
Oct 16, 20252.953.062.953.052.912.01%870,868
Oct 15, 20252.953.012.952.992.862.40%278,532
Oct 14, 20252.872.952.872.922.79-0.68%207,913
Oct 13, 20252.802.952.762.942.815.00%275,555