Skip to main content
FleetPartners Group Limited (ASX:FPR)
Australia flag Australia · Delayed Price · Currency is AUD
3.040
+0.020 (0.66%)
At close: Dec 5, 2025

FleetPartners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.013.063.013.043.040.66%142,917
Dec 4, 20253.103.102.983.023.020.33%142,815
Dec 3, 20253.023.052.963.013.01-0.33%514,192
Dec 2, 20253.003.022.973.023.020.67%157,390
Dec 1, 20253.073.072.993.003.00-1.96%227,193
Nov 28, 20252.973.062.973.063.063.03%1,025,972
Nov 27, 20252.922.972.892.972.972.06%167,558
Nov 26, 20252.912.932.892.912.910.69%94,338
Nov 25, 20252.892.912.842.892.891.05%208,827
Nov 24, 20252.812.912.812.862.861.78%327,598
Nov 21, 20252.852.892.802.812.81-2.09%194,677
Nov 20, 20252.952.952.862.872.870.35%144,331
Nov 19, 20252.872.882.832.862.860.35%187,837
Nov 18, 20253.023.022.822.852.85-5.32%485,587
Nov 17, 20252.863.102.853.013.015.24%313,613
Nov 14, 20252.872.892.832.862.86-0.69%228,460
Nov 13, 20252.912.952.862.882.880.70%205,740
Nov 12, 20252.822.882.822.862.861.78%53,700
Nov 11, 20252.872.882.812.812.81-1.40%302,992
Nov 10, 20252.822.922.822.852.850.71%179,602
Nov 7, 20252.852.862.722.832.83-0.70%517,783
Nov 6, 20252.852.902.832.852.85-124,024
Nov 5, 20252.842.852.772.852.851.06%792,786
Nov 4, 20252.852.872.822.822.82-1.05%80,806
Nov 3, 20252.912.922.852.852.85-2.40%125,172
Oct 31, 20252.872.922.862.922.922.46%244,378
Oct 30, 20252.872.872.822.852.85-0.70%84,423
Oct 29, 20252.902.902.842.872.871.06%147,774
Oct 28, 20252.912.912.812.842.84-2.07%137,343
Oct 27, 20252.912.922.882.902.900.35%116,652
Oct 24, 20253.003.002.892.892.89-2.69%116,141
Oct 23, 20252.952.982.932.972.970.68%209,420
Oct 22, 20252.922.962.852.952.951.03%234,302
Oct 21, 20252.973.002.892.922.92-1.35%691,052
Oct 20, 20252.953.002.942.962.96-1.33%273,978
Oct 17, 20253.003.052.983.003.00-1.64%207,405
Oct 16, 20252.953.062.953.053.052.01%870,868
Oct 15, 20252.953.012.952.992.992.40%278,532
Oct 14, 20252.872.952.872.922.92-0.68%207,913
Oct 13, 20252.802.952.762.942.945.00%275,555
Oct 10, 20252.822.822.782.802.80-97,730
Oct 9, 20252.832.832.792.802.80-147,177
Oct 8, 20252.822.822.742.802.80-0.36%203,726
Oct 7, 20252.862.872.812.812.81-2.09%153,146
Oct 6, 20252.932.952.862.872.87-2.38%123,236
Oct 3, 20252.912.962.872.942.940.34%265,615
Oct 2, 20252.852.932.852.932.931.74%487,765
Oct 1, 20252.822.932.822.882.88-0.35%318,569
Sep 30, 20252.942.942.822.892.89-1.37%201,796
Sep 29, 20252.902.952.882.932.932.45%266,499
Sep 26, 20252.822.922.822.862.861.42%179,811
Sep 25, 20252.822.862.812.822.82-0.35%156,818
Sep 24, 20252.912.912.832.832.83-2.41%208,230
Sep 23, 20252.993.002.892.902.90-3.01%218,212
Sep 22, 20252.962.992.922.992.992.75%212,031
Sep 19, 20252.962.972.862.912.91-1.02%826,692
Sep 18, 20253.013.032.892.942.946.52%490,538
Sep 17, 20252.752.762.722.762.760.36%31,008,300
Sep 16, 20252.722.792.722.752.750.36%466,711
Sep 15, 20252.692.742.672.742.741.86%490,164
Sep 12, 20252.682.722.682.692.69-108,769
Sep 11, 20252.722.722.672.692.69-180,643
Sep 10, 20252.682.702.652.692.690.37%109,726
Sep 9, 20252.732.732.682.682.68-1.83%97,079
Sep 8, 20252.752.762.712.732.73-1.80%78,055
Sep 5, 20252.742.802.742.782.781.09%95,311
Sep 4, 20252.722.772.722.752.751.48%135,197
Sep 3, 20252.772.782.712.712.71-2.87%264,014
Sep 2, 20252.762.812.762.792.790.72%35,693
Sep 1, 20252.802.872.772.772.77-1.77%166,983
Aug 29, 20252.802.832.802.822.821.08%120,555
Aug 28, 20252.822.842.772.792.79-1.06%209,074
Aug 27, 20252.862.862.802.822.820.71%173,895
Aug 26, 20252.822.842.772.802.80-249,869
Aug 25, 20252.712.812.712.802.802.94%517,453
Aug 22, 20252.692.742.672.722.721.12%228,372
Aug 21, 20252.692.692.622.692.691.51%478,994
Aug 20, 20252.762.782.652.652.65-3.64%239,835
Aug 19, 20252.652.752.642.752.753.00%675,547
Aug 18, 20252.702.702.642.672.67-141,496
Aug 15, 20252.632.672.612.672.671.14%314,724
Aug 14, 20252.632.672.632.642.64-267,462
Aug 13, 20252.652.682.622.642.64-1.86%334,410
Aug 12, 20252.662.692.592.692.690.75%651,895
Aug 11, 20252.702.732.672.672.67-2.20%303,684
Aug 8, 20252.752.752.702.732.73-0.36%141,191
Aug 7, 20252.752.782.722.742.74-0.72%426,445
Aug 6, 20252.742.772.712.762.762.22%331,358
Aug 5, 20252.762.772.692.702.70-1.82%811,175
Aug 4, 20252.762.802.742.752.75-1.43%694,155
Aug 1, 20252.722.802.712.792.791.82%142,486
Jul 31, 20252.762.782.722.742.74-1.08%326,313
Jul 30, 20252.812.822.752.772.77-1.77%300,313
Jul 29, 20252.852.912.822.822.82-1.40%201,310
Jul 28, 20252.922.922.852.862.86-256,769
Jul 25, 20252.822.862.792.862.861.42%288,896
Jul 24, 20252.862.892.782.822.82-1.40%519,745
Jul 23, 20253.103.112.822.862.86-8.04%613,332
Jul 22, 20253.173.173.063.113.111.30%200,189
Jul 21, 20253.133.153.073.073.07-3.15%167,409