Stock listing

ASX:FPR FleetPartners Group Limited Share Price

Follow FleetPartners Group Limited into a list and get an email when it puts out news.

Share price · ASX:FPR

$5.11 AUD 0.00 (0.0%)

Close on Oct 30, 2026

Past year +79.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
$5.10 – $5.13 AUDOct 30, 2026
Volume
752,516 sharesOct 30, 2026
Market cap
$1.08B AUDAt the close on Oct 30, 2026 · price × 212.1M shares outstanding
52-week range
$2.22 – $5.14 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
$3.59M AUDMedian day 601,222 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
FleetPartners Group Limited logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:FPR · AUD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$5.110.000.0%$5.13$5.13$5.10752,516
$5.110.000.0%$5.11$5.14$5.11598,233
$5.110.000.0%$5.13$5.13$5.111,066,455
$5.11-0.01-0.2%$5.11$5.14$5.11809,677
$5.120.000.0%$5.12$5.13$5.11413,088
$5.12-0.02-0.4%$5.13$5.13$5.11400,868
$5.14+0.04+0.8%$5.11$5.14$5.09936,355
$5.10+0.03+0.6%$5.07$5.11$5.07878,766
$5.07-0.04-0.8%$5.11$5.12$5.062,634,473
$5.11+0.34+7.1%$5.10$5.14$5.104,300,273
$4.77+0.03+0.6%$4.74$4.79$4.74254,997
$4.74-0.01-0.2%$4.75$4.75$4.70733,423
$4.75+0.02+0.4%$4.74$4.76$4.72477,786
$4.73-0.02-0.4%$4.75$4.78$4.71534,551
$4.750.000.0%$4.75$4.76$4.68347,311
$4.75+0.05+1.1%$4.71$4.75$4.70307,217
$4.70-0.02-0.4%$4.66$4.70$4.661,702,386
$4.72+0.06+1.3%$4.67$4.72$4.66997,438
$4.66-0.01-0.2%$4.68$4.70$4.65385,985
$4.670.000.0%$4.69$4.72$4.65297,326
$4.67+0.01+0.2%$4.66$4.69$4.64134,340
$4.66+0.03+0.6%$4.63$4.67$4.63875,194
$4.63-0.01-0.2%$4.65$4.69$4.62508,416
$4.64+0.03+0.7%$4.62$4.64$4.60963,121
$4.61-0.02-0.4%$4.65$4.66$4.571,073,243
$4.63-0.02-0.4%$4.66$4.66$4.62291,555
$4.65-0.01-0.2%$4.63$4.67$4.61768,477
$4.66-0.01-0.2%$4.66$4.69$4.64528,585
$4.67-0.04-0.8%$4.73$4.73$4.631,775,224
$4.71+0.03+0.6%$4.68$4.74$4.66204,508
$4.68-0.01-0.2%$4.70$4.70$4.652,108,297
$4.69+0.02+0.4%$4.65$4.69$4.64186,592
$4.67+0.03+0.6%$4.63$4.67$4.621,012,009
$4.64+0.01+0.2%$4.63$4.65$4.62911,926
$4.63+0.50+12.1%$4.40$4.65$4.402,509,277
$4.13+0.04+1.0%$4.06$4.15$4.06318,694
$4.09-0.03-0.7%$4.10$4.12$4.06253,733
$4.12-0.04-1.0%$4.16$4.18$4.11568,964
$4.16-0.03-0.7%$4.19$4.21$4.14889,843
$4.19-0.03-0.7%$4.19$4.22$4.17241,666
$4.22+0.04+1.0%$4.19$4.22$4.18302,904
$4.18-0.01-0.2%$4.22$4.22$4.16406,362
$4.19+0.02+0.5%$4.16$4.22$4.16310,568
$4.17-0.01-0.2%$4.17$4.21$4.16262,864
$4.18-0.02-0.5%$4.20$4.20$4.15230,677
$4.20+0.01+0.2%$4.20$4.23$4.16146,827
$4.19-0.02-0.5%$4.20$4.24$4.14490,726
$4.21-0.03-0.7%$4.24$4.27$4.17824,972
$4.24+0.04+1.0%$4.23$4.27$4.19614,885
$4.200.000.0%$4.22$4.25$4.17402,732
$4.20-0.01-0.2%$4.19$4.21$4.16263,141
$4.21+0.01+0.2%$4.20$4.25$4.19386,676
$4.20-0.04-0.9%$4.24$4.27$4.121,130,222
$4.24+0.04+1.0%$4.20$4.26$4.1951,399,006
$4.20-0.01-0.2%$4.19$4.21$4.17727,730
$4.21+0.04+1.0%$4.17$4.21$4.161,159,595
$4.17+0.07+1.7%$4.10$4.17$4.10751,284
$4.10+0.23+5.9%$4.05$4.13$3.981,636,949
$3.87-0.02-0.5%$3.84$3.90$3.84942,248
$3.89+0.42+12.1%$3.73$3.93$3.73850,452
$3.47+0.07+2.1%$3.42$3.48$3.37550,112
$3.40-0.03-0.9%$3.43$3.46$3.375601,222
$3.430.000.0%$3.45$3.47$3.431,043,272
$3.43+0.11+3.3%$3.33$3.44$3.31856,593
$3.32+0.49+17.3%$3.27$3.33$3.251,522,429
$2.83-0.03-1.0%$2.90$2.92$2.83533,849
$2.86-0.03-1.0%$2.90$2.94$2.86405,553
Ticker
ASX:FPR
Asset type
Stock
Sector
Financials
Industry
Lending, payments & fintech
Exchange
ASX
Currency
AUD

What changed lately

Calls

Replays

  • Fleetpartners Group (ASX:FPR) Q2 2026 Earnings Call

    Wed, May 06, 2026 · 8:00 PM ET

    Watch Transcript

  • Fleetpartners Group (ASX:FPR) Q4 2025 Earnings Call

    Sun, Nov 16, 2025 · 6:00 PM ET

    Watch Transcript

Latest news

Scheme Implementation Deed with SG Fleet

Oct 18, 2026

Closed $5.11 (+7.1%) on Oct 19, 2026

Update on revised non-binding indicative offers

Sep 13, 2026

Closed $4.63 (+12.1%) on Sep 14, 2026

Update regarding Non-Binding Indicative Offers

Aug 25, 2026

Closed $4.21 (-0.7%) on Aug 26, 2026

Board Decision to Provide Limited Due Diligence Access

Aug 12, 2026

Closed $4.17 (+1.7%) on Aug 13, 2026

Update on non-binding indicative offers

Aug 11, 2026

Closed $4.10 (+5.9%) on Aug 12, 2026

Response to SG Fleet NBIO and Receipt of NBIO from Element

Aug 9, 2026

Closed $3.89 (+12.1%) on Aug 10, 2026

Receipt of Non-Binding Indicative Offer from SG Fleet

Aug 2, 2026

Closed $3.32 (+17.3%) on Aug 3, 2026

3Q26 Business Update

Jul 12, 2026

Closed $2.95 (-1.0%) on Jul 13, 2026

In-principle agreement to settle shareholder class action

May 7, 2026

Closed $2.79 (+3.3%) on May 8, 2026

1H26 Results Investor Presentation

May 6, 2026

Closed $2.70 (+5.5%) on May 7, 2026

All FleetPartners Group Limited news

Decks

FleetPartners Group Limited on 6ix

Sector
Financials
Industry
Lending, payments & fintech
News releases
18 in the last 12 months · 126 in all · newest Oct 18, 2026 · oldest 2016
Calls
2 calls with a replay · 2 with a transcript · latest May 7, 2026
Decks
24 decks · latest May 7, 2026

Log in to ask 6ix AI your own questions about FleetPartners Group Limited.