FleetPartners Group Limited FPR

ASX · Australia · Finance

AUD 4.67+0.01 (+0.21%)

Market open· Oct 2, 2026, 4:03 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.67	+0.21%	AUD 4.66	AUD 4.69	AUD 4.64	49.19K
2026-10-01	AUD 4.66	+0.65%	AUD 4.63	AUD 4.67	AUD 4.63	875.19K
2026-09-30	AUD 4.63	-0.22%	AUD 4.65	AUD 4.69	AUD 4.62	508.42K
2026-09-29	AUD 4.64	+0.65%	AUD 4.62	AUD 4.64	AUD 4.60	963.12K
2026-09-28	AUD 4.61	-0.43%	AUD 4.65	AUD 4.66	AUD 4.57	1.07M
2026-09-25	AUD 4.63	-0.43%	AUD 4.66	AUD 4.66	AUD 4.62	291.56K
2026-09-24	AUD 4.65	-0.21%	AUD 4.63	AUD 4.67	AUD 4.61	768.48K
2026-09-23	AUD 4.66	-0.21%	AUD 4.66	AUD 4.69	AUD 4.64	528.59K
2026-09-22	AUD 4.67	-0.85%	AUD 4.73	AUD 4.73	AUD 4.63	1.78M
2026-09-21	AUD 4.71	+0.64%	AUD 4.68	AUD 4.74	AUD 4.66	204.51K
2026-09-18	AUD 4.68	-0.21%	AUD 4.70	AUD 4.70	AUD 4.65	2.11M
2026-09-17	AUD 4.69	+0.43%	AUD 4.65	AUD 4.69	AUD 4.64	186.59K
2026-09-16	AUD 4.67	+0.65%	AUD 4.63	AUD 4.67	AUD 4.62	1.01M
2026-09-15	AUD 4.64	+0.22%	AUD 4.63	AUD 4.65	AUD 4.62	911.93K
2026-09-14	AUD 4.63	+12.11%	AUD 4.40	AUD 4.65	AUD 4.40	2.51M
2026-09-11	AUD 4.13	+0.98%	AUD 4.06	AUD 4.15	AUD 4.06	318.69K
2026-09-10	AUD 4.09	-0.73%	AUD 4.10	AUD 4.12	AUD 4.06	253.73K
2026-09-09	AUD 4.12	-0.96%	AUD 4.16	AUD 4.18	AUD 4.11	568.96K
2026-09-08	AUD 4.16	-0.72%	AUD 4.19	AUD 4.21	AUD 4.14	889.84K
2026-09-07	AUD 4.19	-0.71%	AUD 4.19	AUD 4.22	AUD 4.17	241.67K
2026-09-04	AUD 4.22	+0.96%	AUD 4.19	AUD 4.22	AUD 4.18	302.90K
2026-09-03	AUD 4.18	-0.24%	AUD 4.22	AUD 4.22	AUD 4.16	406.36K
2026-09-02	AUD 4.19	+0.48%	AUD 4.16	AUD 4.22	AUD 4.16	310.57K
2026-09-01	AUD 4.17	-0.24%	AUD 4.17	AUD 4.21	AUD 4.16	262.86K
2026-08-31	AUD 4.18	-0.48%	AUD 4.20	AUD 4.20	AUD 4.15	230.68K
2026-08-28	AUD 4.20	+0.24%	AUD 4.20	AUD 4.23	AUD 4.16	146.83K
2026-08-27	AUD 4.19	-0.48%	AUD 4.20	AUD 4.24	AUD 4.14	490.73K
2026-08-26	AUD 4.21	-0.71%	AUD 4.24	AUD 4.27	AUD 4.17	824.97K
2026-08-25	AUD 4.24	+0.95%	AUD 4.23	AUD 4.27	AUD 4.19	614.89K
2026-08-24	AUD 4.20	0.00%	AUD 4.22	AUD 4.25	AUD 4.17	402.73K
2026-08-21	AUD 4.20	-0.24%	AUD 4.19	AUD 4.21	AUD 4.16	263.14K
2026-08-20	AUD 4.21	+0.24%	AUD 4.20	AUD 4.25	AUD 4.19	386.68K
2026-08-19	AUD 4.20	-0.94%	AUD 4.24	AUD 4.27	AUD 4.12	1.13M
2026-08-18	AUD 4.24	+0.95%	AUD 4.20	AUD 4.26	AUD 4.20	1.40M
2026-08-17	AUD 4.20	-0.24%	AUD 4.19	AUD 4.21	AUD 4.17	727.73K
2026-08-14	AUD 4.21	+0.96%	AUD 4.17	AUD 4.21	AUD 4.16	1.16M
2026-08-13	AUD 4.17	+1.71%	AUD 4.10	AUD 4.17	AUD 4.10	751.28K
2026-08-12	AUD 4.10	+5.94%	AUD 4.05	AUD 4.13	AUD 3.98	1.64M
2026-08-11	AUD 3.87	-0.51%	AUD 3.84	AUD 3.90	AUD 3.84	942.25K
2026-08-10	AUD 3.89	+12.10%	AUD 3.73	AUD 3.93	AUD 3.73	850.45K
2026-08-07	AUD 3.47	+2.06%	AUD 3.42	AUD 3.48	AUD 3.37	550.11K
2026-08-06	AUD 3.40	-0.87%	AUD 3.43	AUD 3.46	AUD 3.38	601.22K
2026-08-05	AUD 3.43	0.00%	AUD 3.45	AUD 3.47	AUD 3.43	1.04M
2026-08-04	AUD 3.43	+3.31%	AUD 3.33	AUD 3.44	AUD 3.31	856.59K
2026-08-03	AUD 3.32	+17.31%	AUD 3.27	AUD 3.33	AUD 3.25	1.52M
2026-07-31	AUD 2.83	-1.05%	AUD 2.90	AUD 2.92	AUD 2.83	533.85K
2026-07-30	AUD 2.86	-1.04%	AUD 2.90	AUD 2.94	AUD 2.86	405.55K
2026-07-29	AUD 2.89	+1.76%	AUD 2.87	AUD 2.89	AUD 2.85	186.32K
2026-07-28	AUD 2.84	-1.73%	AUD 2.86	AUD 2.90	AUD 2.84	275.11K
2026-07-27	AUD 2.89	+2.85%	AUD 2.86	AUD 2.91	AUD 2.84	376.82K
2026-07-24	AUD 2.81	-0.71%	AUD 2.81	AUD 2.87	AUD 2.76	143.59K
2026-07-23	AUD 2.83	0.00%	AUD 2.88	AUD 2.88	AUD 2.80	226.93K
2026-07-22	AUD 2.83	-0.70%	AUD 2.83	AUD 2.88	AUD 2.80	212.82K
2026-07-21	AUD 2.85	0.00%	AUD 2.89	AUD 2.89	AUD 2.82	202.94K
2026-07-20	AUD 2.85	-1.72%	AUD 2.91	AUD 2.91	AUD 2.84	195.66K
2026-07-17	AUD 2.90	-0.68%	AUD 2.92	AUD 2.92	AUD 2.88	113.98K
2026-07-16	AUD 2.92	+1.39%	AUD 2.90	AUD 2.93	AUD 2.88	361.54K
2026-07-15	AUD 2.88	-1.03%	AUD 2.91	AUD 3.03	AUD 2.87	328.78K
2026-07-14	AUD 2.91	-1.36%	AUD 3.03	AUD 3.03	AUD 2.85	457.79K
2026-07-13	AUD 2.95	-1.01%	AUD 3.03	AUD 3.12	AUD 2.93	436.79K
2026-07-10	AUD 2.98	-0.67%	AUD 3.00	AUD 3.04	AUD 2.96	330.39K
2026-07-09	AUD 3.00	0.00%	AUD 3.01	AUD 3.03	AUD 2.96	260.87K
2026-07-08	AUD 3.00	+2.04%	AUD 2.94	AUD 3.00	AUD 2.92	561.33K
2026-07-07	AUD 2.94	-0.34%	AUD 2.92	AUD 2.99	AUD 2.92	253.63K
2026-07-06	AUD 2.95	+0.34%	AUD 2.94	AUD 2.98	AUD 2.91	314.22K
2026-07-03	AUD 2.94	+1.73%	AUD 2.90	AUD 2.94	AUD 2.87	289.87K
2026-07-02	AUD 2.89	+1.40%	AUD 2.84	AUD 2.90	AUD 2.84	341.49K
2026-07-01	AUD 2.85	-0.70%	AUD 2.87	AUD 2.93	AUD 2.84	482.16K
2026-06-30	AUD 2.87	-1.03%	AUD 2.88	AUD 2.90	AUD 2.78	678.88K
2026-06-29	AUD 2.90	+2.11%	AUD 2.85	AUD 2.91	AUD 2.84	248.24K
2026-06-26	AUD 2.84	+0.71%	AUD 2.82	AUD 2.86	AUD 2.81	200.67K
2026-06-25	AUD 2.82	0.00%	AUD 2.78	AUD 2.84	AUD 2.77	241.38K
2026-06-24	AUD 2.82	+1.81%	AUD 2.80	AUD 2.83	AUD 2.73	486.34K
2026-06-23	AUD 2.77	-1.07%	AUD 2.85	AUD 2.85	AUD 2.76	183.69K
2026-06-22	AUD 2.80	-0.36%	AUD 2.78	AUD 2.85	AUD 2.78	158.75K
2026-06-19	AUD 2.81	-2.43%	AUD 2.90	AUD 2.92	AUD 2.81	544.36K
2026-06-18	AUD 2.88	-3.68%	AUD 3.05	AUD 3.05	AUD 2.87	297.67K
2026-06-17	AUD 2.99	+1.01%	AUD 3.02	AUD 3.04	AUD 2.96	322.25K
2026-06-16	AUD 2.96	+2.07%	AUD 2.91	AUD 2.96	AUD 2.88	755.19K
2026-06-15	AUD 2.90	+2.47%	AUD 2.84	AUD 2.93	AUD 2.84	230.13K
2026-06-12	AUD 2.83	+1.07%	AUD 2.81	AUD 2.85	AUD 2.81	722.61K
2026-06-11	AUD 2.80	0.00%	AUD 2.76	AUD 2.84	AUD 2.76	534.07K
2026-06-10	AUD 2.80	+1.08%	AUD 2.78	AUD 2.81	AUD 2.76	832.31K
2026-06-09	AUD 2.77	-1.07%	AUD 2.77	AUD 2.80	AUD 2.72	182.91K
2026-06-05	AUD 2.80	+0.36%	AUD 2.79	AUD 2.82	AUD 2.75	169.54K
2026-06-04	AUD 2.79	+1.82%	AUD 2.75	AUD 2.79	AUD 2.73	440.85K
2026-06-03	AUD 2.74	-2.14%	AUD 2.81	AUD 2.81	AUD 2.74	225.19K
2026-06-02	AUD 2.80	0.00%	AUD 2.80	AUD 2.81	AUD 2.76	156.28K
2026-06-01	AUD 2.80	-1.41%	AUD 2.87	AUD 2.87	AUD 2.80	195.75K
2026-05-29	AUD 2.84	+1.43%	AUD 2.82	AUD 2.86	AUD 2.79	223.53K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.67	+0.21%	AUD 4.66	AUD 4.69	AUD 4.64	49.19K
2026-10-01	AUD 4.66	+0.65%	AUD 4.63	AUD 4.67	AUD 4.63	875.19K
2026-09-30	AUD 4.63	-0.22%	AUD 4.65	AUD 4.69	AUD 4.62	508.42K
2026-09-29	AUD 4.64	+0.65%	AUD 4.62	AUD 4.64	AUD 4.60	963.12K
2026-09-28	AUD 4.61	-0.43%	AUD 4.65	AUD 4.66	AUD 4.57	1.07M
2026-09-25	AUD 4.63	-0.43%	AUD 4.66	AUD 4.66	AUD 4.62	291.56K
2026-09-24	AUD 4.65	-0.21%	AUD 4.63	AUD 4.67	AUD 4.61	768.48K
2026-09-23	AUD 4.66	-0.21%	AUD 4.66	AUD 4.69	AUD 4.64	528.59K
2026-09-22	AUD 4.67	-0.85%	AUD 4.73	AUD 4.73	AUD 4.63	1.78M
2026-09-21	AUD 4.71	+0.64%	AUD 4.68	AUD 4.74	AUD 4.66	204.51K
2026-09-18	AUD 4.68	-0.21%	AUD 4.70	AUD 4.70	AUD 4.65	2.11M
2026-09-17	AUD 4.69	+0.43%	AUD 4.65	AUD 4.69	AUD 4.64	186.59K
2026-09-16	AUD 4.67	+0.65%	AUD 4.63	AUD 4.67	AUD 4.62	1.01M
2026-09-15	AUD 4.64	+0.22%	AUD 4.63	AUD 4.65	AUD 4.62	911.93K
2026-09-14	AUD 4.63	+12.11%	AUD 4.40	AUD 4.65	AUD 4.40	2.51M
2026-09-11	AUD 4.13	+0.98%	AUD 4.06	AUD 4.15	AUD 4.06	318.69K
2026-09-10	AUD 4.09	-0.73%	AUD 4.10	AUD 4.12	AUD 4.06	253.73K
2026-09-09	AUD 4.12	-0.96%	AUD 4.16	AUD 4.18	AUD 4.11	568.96K
2026-09-08	AUD 4.16	-0.72%	AUD 4.19	AUD 4.21	AUD 4.14	889.84K
2026-09-07	AUD 4.19	-0.71%	AUD 4.19	AUD 4.22	AUD 4.17	241.67K
2026-09-04	AUD 4.22	+0.96%	AUD 4.19	AUD 4.22	AUD 4.18	302.90K
2026-09-03	AUD 4.18	-0.24%	AUD 4.22	AUD 4.22	AUD 4.16	406.36K
2026-09-02	AUD 4.19	+0.48%	AUD 4.16	AUD 4.22	AUD 4.16	310.57K
2026-09-01	AUD 4.17	-0.24%	AUD 4.17	AUD 4.21	AUD 4.16	262.86K
2026-08-31	AUD 4.18	-0.48%	AUD 4.20	AUD 4.20	AUD 4.15	230.68K
2026-08-28	AUD 4.20	+0.24%	AUD 4.20	AUD 4.23	AUD 4.16	146.83K
2026-08-27	AUD 4.19	-0.48%	AUD 4.20	AUD 4.24	AUD 4.14	490.73K
2026-08-26	AUD 4.21	-0.71%	AUD 4.24	AUD 4.27	AUD 4.17	824.97K
2026-08-25	AUD 4.24	+0.95%	AUD 4.23	AUD 4.27	AUD 4.19	614.89K
2026-08-24	AUD 4.20	0.00%	AUD 4.22	AUD 4.25	AUD 4.17	402.73K
2026-08-21	AUD 4.20	-0.24%	AUD 4.19	AUD 4.21	AUD 4.16	263.14K
2026-08-20	AUD 4.21	+0.24%	AUD 4.20	AUD 4.25	AUD 4.19	386.68K
2026-08-19	AUD 4.20	-0.94%	AUD 4.24	AUD 4.27	AUD 4.12	1.13M
2026-08-18	AUD 4.24	+0.95%	AUD 4.20	AUD 4.26	AUD 4.20	1.40M
2026-08-17	AUD 4.20	-0.24%	AUD 4.19	AUD 4.21	AUD 4.17	727.73K
2026-08-14	AUD 4.21	+0.96%	AUD 4.17	AUD 4.21	AUD 4.16	1.16M
2026-08-13	AUD 4.17	+1.71%	AUD 4.10	AUD 4.17	AUD 4.10	751.28K
2026-08-12	AUD 4.10	+5.94%	AUD 4.05	AUD 4.13	AUD 3.98	1.64M
2026-08-11	AUD 3.87	-0.51%	AUD 3.84	AUD 3.90	AUD 3.84	942.25K
2026-08-10	AUD 3.89	+12.10%	AUD 3.73	AUD 3.93	AUD 3.73	850.45K
2026-08-07	AUD 3.47	+2.06%	AUD 3.42	AUD 3.48	AUD 3.37	550.11K
2026-08-06	AUD 3.40	-0.87%	AUD 3.43	AUD 3.46	AUD 3.38	601.22K
2026-08-05	AUD 3.43	0.00%	AUD 3.45	AUD 3.47	AUD 3.43	1.04M
2026-08-04	AUD 3.43	+3.31%	AUD 3.33	AUD 3.44	AUD 3.31	856.59K
2026-08-03	AUD 3.32	+17.31%	AUD 3.27	AUD 3.33	AUD 3.25	1.52M
2026-07-31	AUD 2.83	-1.05%	AUD 2.90	AUD 2.92	AUD 2.83	533.85K
2026-07-30	AUD 2.86	-1.04%	AUD 2.90	AUD 2.94	AUD 2.86	405.55K
2026-07-29	AUD 2.89	+1.76%	AUD 2.87	AUD 2.89	AUD 2.85	186.32K
2026-07-28	AUD 2.84	-1.73%	AUD 2.86	AUD 2.90	AUD 2.84	275.11K
2026-07-27	AUD 2.89	+2.85%	AUD 2.86	AUD 2.91	AUD 2.84	376.82K
2026-07-24	AUD 2.81	-0.71%	AUD 2.81	AUD 2.87	AUD 2.76	143.59K
2026-07-23	AUD 2.83	0.00%	AUD 2.88	AUD 2.88	AUD 2.80	226.93K
2026-07-22	AUD 2.83	-0.70%	AUD 2.83	AUD 2.88	AUD 2.80	212.82K
2026-07-21	AUD 2.85	0.00%	AUD 2.89	AUD 2.89	AUD 2.82	202.94K
2026-07-20	AUD 2.85	-1.72%	AUD 2.91	AUD 2.91	AUD 2.84	195.66K
2026-07-17	AUD 2.90	-0.68%	AUD 2.92	AUD 2.92	AUD 2.88	113.98K
2026-07-16	AUD 2.92	+1.39%	AUD 2.90	AUD 2.93	AUD 2.88	361.54K
2026-07-15	AUD 2.88	-1.03%	AUD 2.91	AUD 3.03	AUD 2.87	328.78K
2026-07-14	AUD 2.91	-1.36%	AUD 3.03	AUD 3.03	AUD 2.85	457.79K
2026-07-13	AUD 2.95	-1.01%	AUD 3.03	AUD 3.12	AUD 2.93	436.79K
2026-07-10	AUD 2.98	-0.67%	AUD 3.00	AUD 3.04	AUD 2.96	330.39K
2026-07-09	AUD 3.00	0.00%	AUD 3.01	AUD 3.03	AUD 2.96	260.87K
2026-07-08	AUD 3.00	+2.04%	AUD 2.94	AUD 3.00	AUD 2.92	561.33K
2026-07-07	AUD 2.94	-0.34%	AUD 2.92	AUD 2.99	AUD 2.92	253.63K
2026-07-06	AUD 2.95	+0.34%	AUD 2.94	AUD 2.98	AUD 2.91	314.22K
2026-07-03	AUD 2.94	+1.73%	AUD 2.90	AUD 2.94	AUD 2.87	289.87K
2026-07-02	AUD 2.89	+1.40%	AUD 2.84	AUD 2.90	AUD 2.84	341.49K
2026-07-01	AUD 2.85	-0.70%	AUD 2.87	AUD 2.93	AUD 2.84	482.16K
2026-06-30	AUD 2.87	-1.03%	AUD 2.88	AUD 2.90	AUD 2.78	678.88K
2026-06-29	AUD 2.90	+2.11%	AUD 2.85	AUD 2.91	AUD 2.84	248.24K
2026-06-26	AUD 2.84	+0.71%	AUD 2.82	AUD 2.86	AUD 2.81	200.67K
2026-06-25	AUD 2.82	0.00%	AUD 2.78	AUD 2.84	AUD 2.77	241.38K
2026-06-24	AUD 2.82	+1.81%	AUD 2.80	AUD 2.83	AUD 2.73	486.34K
2026-06-23	AUD 2.77	-1.07%	AUD 2.85	AUD 2.85	AUD 2.76	183.69K
2026-06-22	AUD 2.80	-0.36%	AUD 2.78	AUD 2.85	AUD 2.78	158.75K
2026-06-19	AUD 2.81	-2.43%	AUD 2.90	AUD 2.92	AUD 2.81	544.36K
2026-06-18	AUD 2.88	-3.68%	AUD 3.05	AUD 3.05	AUD 2.87	297.67K
2026-06-17	AUD 2.99	+1.01%	AUD 3.02	AUD 3.04	AUD 2.96	322.25K
2026-06-16	AUD 2.96	+2.07%	AUD 2.91	AUD 2.96	AUD 2.88	755.19K
2026-06-15	AUD 2.90	+2.47%	AUD 2.84	AUD 2.93	AUD 2.84	230.13K
2026-06-12	AUD 2.83	+1.07%	AUD 2.81	AUD 2.85	AUD 2.81	722.61K
2026-06-11	AUD 2.80	0.00%	AUD 2.76	AUD 2.84	AUD 2.76	534.07K
2026-06-10	AUD 2.80	+1.08%	AUD 2.78	AUD 2.81	AUD 2.76	832.31K
2026-06-09	AUD 2.77	-1.07%	AUD 2.77	AUD 2.80	AUD 2.72	182.91K
2026-06-05	AUD 2.80	+0.36%	AUD 2.79	AUD 2.82	AUD 2.75	169.54K
2026-06-04	AUD 2.79	+1.82%	AUD 2.75	AUD 2.79	AUD 2.73	440.85K
2026-06-03	AUD 2.74	-2.14%	AUD 2.81	AUD 2.81	AUD 2.74	225.19K
2026-06-02	AUD 2.80	0.00%	AUD 2.80	AUD 2.81	AUD 2.76	156.28K
2026-06-01	AUD 2.80	-1.41%	AUD 2.87	AUD 2.87	AUD 2.80	195.75K
2026-05-29	AUD 2.84	+1.43%	AUD 2.82	AUD 2.86	AUD 2.79	223.53K