Skip to main content
FleetPartners Group Limited (ASX:FPR)
Australia flag Australia · Delayed Price · Currency is AUD
2.370
+0.020 (0.85%)
Apr 29, 2026, 10:24 AM AEST

FleetPartners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.402.402.352.352.35-1.26%193,058
Apr 27, 20262.452.452.382.382.38-147,522
Apr 24, 20262.412.452.382.382.38-262,186
Apr 23, 20262.442.442.382.382.38-1.65%107,486
Apr 22, 20262.442.482.422.422.420.41%67,084
Apr 21, 20262.492.492.412.412.41-2.43%105,491
Apr 20, 20262.492.492.452.472.470.41%274,167
Apr 17, 20262.462.462.422.462.460.82%129,551
Apr 16, 20262.462.492.442.442.440.83%186,534
Apr 15, 20262.432.452.422.422.421.68%143,722
Apr 14, 20262.452.452.382.382.38-2.46%140,793
Apr 13, 20262.652.652.442.442.44-3.56%81,141
Apr 10, 20262.552.612.522.532.53-0.39%133,490
Apr 9, 20262.542.572.492.542.54-123,868
Apr 8, 20262.462.582.462.542.543.25%92,463
Apr 7, 20262.482.512.452.462.46-0.81%130,825
Apr 2, 20262.522.532.462.482.48-0.80%111,922
Apr 1, 20262.542.542.482.502.50-0.79%461,299
Mar 31, 20262.382.552.382.522.525.44%329,526
Mar 30, 20262.422.442.382.392.39-2.05%460,791
Mar 27, 20262.462.502.392.442.44-2.40%251,966
Mar 26, 20262.482.512.452.502.500.81%153,682
Mar 25, 20262.472.502.452.482.481.22%95,475
Mar 24, 20262.332.452.312.452.458.89%262,748
Mar 23, 20262.312.312.222.252.25-2.17%301,441
Mar 20, 20262.442.442.302.302.30-5.74%1,065,064
Mar 19, 20262.532.532.432.442.44-3.94%152,363
Mar 18, 20262.572.612.532.542.54-0.78%92,161
Mar 17, 20262.612.632.542.562.56-2.29%142,065
Mar 16, 20262.602.642.602.622.62-167,062
Mar 13, 20262.612.622.582.622.620.38%205,019
Mar 12, 20262.682.712.582.612.61-2.25%561,378
Mar 11, 20262.572.742.532.672.676.37%350,171
Mar 10, 20262.392.542.392.512.516.36%211,562
Mar 9, 20262.412.432.322.362.36-4.45%206,681
Mar 6, 20262.552.552.472.472.47-3.14%250,021
Mar 5, 20262.572.592.532.552.550.79%67,604
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