Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fleetcor Technologies (NY: FLT )

303.26 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 188.32 188.32 184.93 186.12 505,786 -3.02(-1.60%)
Oct 28, 2022 184.04 190.36 183.49 189.14 582,617 +5.47(+2.98%)
Oct 27, 2022 180.71 186.11 180.35 183.67 803,360 +3.33(+1.85%)
Oct 26, 2022 178.42 182.72 177.31 180.34 500,026 +2.35(+1.32%)
Oct 25, 2022 174.87 178.08 174.87 177.99 616,007 +4.20(+2.42%)
Oct 24, 2022 172.27 175.18 170.37 173.79 614,794 +3.32(+1.95%)
Oct 21, 2022 163.76 170.88 161.69 170.47 1,043,334 +6.47(+3.95%)
Oct 20, 2022 166.42 168.69 163.34 164.00 739,099 -3.48(-2.08%)
Oct 19, 2022 170.37 171.59 167.01 167.48 636,564 -4.57(-2.66%)
Oct 18, 2022 175.99 176.94 170.91 172.05 737,605 +0.33(+0.19%)
Oct 17, 2022 171.10 173.28 171.10 171.72 399,089 +4.46(+2.67%)
Oct 14, 2022 171.71 173.70 166.64 167.26 483,101 -3.20(-1.88%)
Oct 13, 2022 164.81 171.81 163.34 170.46 517,207 +1.20(+0.71%)
Oct 12, 2022 171.40 173.19 169.06 169.26 526,533 -1.92(-1.12%)
Oct 11, 2022 174.51 174.71 169.75 171.18 723,332 -4.51(-2.57%)
Oct 10, 2022 180.25 180.25 175.30 175.69 1,133,368 -3.90(-2.17%)
Oct 07, 2022 180.02 181.28 178.03 179.59 1,135,618 -2.65(-1.45%)
Oct 06, 2022 186.91 187.93 182.11 182.24 1,142,966 -4.81(-2.57%)
Oct 05, 2022 185.72 189.20 184.70 187.05 1,116,195 -1.38(-0.73%)
Oct 04, 2022 186.59 191.75 184.72 188.43 922,880 +6.13(+3.36%)
Oct 03, 2022 179.29 183.93 177.57 182.30 1,267,797 +6.13(+3.48%)
Sep 30, 2022 180.63 182.12 175.98 176.17 554,371 -4.92(-2.72%)
Sep 29, 2022 177.72 181.91 177.12 181.09 940,351 +1.36(+0.76%)
Sep 28, 2022 175.14 180.74 173.81 179.73 489,182 +5.38(+3.09%)
Sep 27, 2022 182.62 182.94 173.34 174.35 707,956 -6.14(-3.40%)
Sep 26, 2022 183.22 184.97 179.99 180.49 458,704 -3.71(-2.01%)
Sep 23, 2022 186.55 187.33 183.04 184.20 627,282 -5.66(-2.98%)
Sep 22, 2022 195.69 195.69 188.61 189.86 426,553 -6.38(-3.25%)
Sep 21, 2022 200.65 203.09 195.81 196.24 589,948 -2.50(-1.26%)
Sep 20, 2022 201.59 201.59 196.51 198.74 556,546 -4.26(-2.10%)
Sep 19, 2022 200.87 203.66 200.87 203.00 391,148 +0.44(+0.22%)
Sep 16, 2022 203.31 203.78 198.91 202.56 1,022,529 -2.86(-1.39%)
Sep 15, 2022 207.33 211.07 204.46 205.42 546,044 -4.45(-2.12%)
Sep 14, 2022 212.03 212.62 207.13 209.87 610,025 -2.17(-1.02%)
Sep 13, 2022 217.09 218.60 211.45 212.04 386,292 -10.96(-4.91%)
Sep 12, 2022 221.80 224.59 221.80 223.00 323,407 +2.54(+1.15%)
Sep 09, 2022 216.61 220.73 215.01 220.46 414,134 +6.66(+3.12%)
Sep 08, 2022 209.80 213.93 208.78 213.80 512,571 +1.43(+0.67%)
Sep 07, 2022 208.64 213.49 208.63 212.37 369,482 +3.33(+1.59%)
Sep 06, 2022 210.32 211.03 206.95 209.04 433,057 -0.08(-0.04%)
Sep 02, 2022 213.91 213.95 207.73 209.12 408,305 -2.49(-1.18%)
Sep 01, 2022 211.31 211.68 206.93 211.61 777,250 -0.92(-0.43%)
Aug 31, 2022 216.49 217.03 212.48 212.53 805,639 -2.88(-1.34%)
Aug 30, 2022 218.98 219.68 214.89 215.41 536,032 -2.89(-1.32%)
Aug 29, 2022 219.09 220.98 218.04 218.30 551,250 -3.08(-1.39%)
Aug 26, 2022 233.73 233.73 220.61 221.38 568,266 -11.56(-4.96%)
Aug 25, 2022 230.84 233.62 229.70 232.94 506,816 +3.53(+1.54%)
Aug 24, 2022 227.36 231.36 226.98 229.41 597,359 +1.14(+0.50%)
Aug 23, 2022 229.32 232.61 228.19 228.27 471,328 -0.96(-0.42%)
Aug 22, 2022 231.67 231.99 227.91 229.23 492,917 -5.85(-2.49%)
Aug 19, 2022 235.24 237.91 233.64 235.08 579,094 -1.23(-0.52%)
Aug 18, 2022 232.43 236.96 232.21 236.31 554,271 +4.31(+1.86%)
Aug 17, 2022 228.60 232.97 228.50 232.00 630,446 +0.18(+0.08%)
Aug 16, 2022 226.77 233.15 226.29 231.82 661,254 +4.29(+1.89%)
Aug 15, 2022 225.37 228.63 224.00 227.53 736,332 -0.13(-0.06%)
Aug 12, 2022 228.42 230.26 226.61 227.66 844,883 +0.90(+0.40%)
Aug 11, 2022 227.57 227.77 225.84 226.76 789,058 +2.27(+1.01%)
Aug 10, 2022 230.39 230.39 224.47 224.49 539,831 -0.63(-0.28%)
Aug 09, 2022 226.63 228.19 224.06 225.12 367,597 -2.26(-0.99%)
Aug 08, 2022 230.21 233.20 226.10 227.38 475,474 +0.75(+0.33%)
Aug 05, 2022 221.74 227.65 219.93 226.63 662,775 +3.62(+1.62%)
Aug 04, 2022 222.88 223.91 218.91 223.01 536,357 -2.78(-1.23%)
Aug 03, 2022 225.31 227.52 224.70 225.79 364,261 +2.77(+1.24%)
Aug 02, 2022 220.64 223.22 219.20 223.02 257,176 +0.51(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.