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 (%)
Dec 31, 2021 224.44 227.49 223.69 223.84 294,258 -1.81(-0.80%)
Dec 30, 2021 226.46 228.59 225.48 225.65 301,256 -0.17(-0.08%)
Dec 29, 2021 223.62 226.89 223.62 225.82 351,426 +1.01(+0.45%)
Dec 28, 2021 221.12 228.09 221.12 224.81 376,640 +1.68(+0.75%)
Dec 27, 2021 223.66 224.33 220.58 223.13 223,387 -0.56(-0.25%)
Dec 23, 2021 223.87 225.59 222.99 223.69 269,494 +0.90(+0.40%)
Dec 22, 2021 219.33 223.06 218.76 222.79 430,266 +2.88(+1.31%)
Dec 21, 2021 213.79 220.25 213.60 219.91 537,719 +8.71(+4.12%)
Dec 20, 2021 210.14 212.36 207.41 211.20 565,981 -3.06(-1.43%)
Dec 17, 2021 215.03 217.84 211.17 214.26 1,249,404 -2.13(-0.98%)
Dec 16, 2021 218.61 219.52 214.91 216.39 758,110 +1.18(+0.55%)
Dec 15, 2021 217.00 217.00 212.60 215.21 630,973 -0.96(-0.44%)
Dec 14, 2021 216.32 222.11 215.92 216.17 572,051 -1.05(-0.48%)
Dec 13, 2021 220.86 221.00 214.66 217.22 536,827 -5.59(-2.51%)
Dec 10, 2021 223.13 224.22 218.87 222.81 460,594 +0.86(+0.39%)
Dec 09, 2021 222.04 224.54 219.65 221.95 611,703 -1.10(-0.49%)
Dec 08, 2021 220.94 224.02 219.89 223.05 609,106 +2.90(+1.32%)
Dec 07, 2021 219.25 224.39 219.25 220.15 900,956 +2.89(+1.33%)
Dec 06, 2021 210.04 219.72 208.69 217.26 660,646 +9.19(+4.42%)
Dec 03, 2021 208.58 208.58 203.60 208.07 665,595 +0.20(+0.10%)
Dec 02, 2021 203.04 209.40 201.02 207.87 954,784 +7.04(+3.51%)
Dec 01, 2021 211.24 211.78 200.78 200.83 672,355 -6.30(-3.04%)
Nov 30, 2021 210.66 213.97 205.99 207.13 657,632 -5.85(-2.75%)
Nov 29, 2021 217.68 217.68 211.35 212.98 740,695 -2.17(-1.01%)
Nov 26, 2021 222.13 224.42 214.75 215.15 557,962 -13.12(-5.75%)
Nov 24, 2021 224.55 230.95 224.54 228.27 600,277 +2.09(+0.92%)
Nov 23, 2021 223.94 227.11 223.73 226.18 779,577 +2.24(+1.00%)
Nov 22, 2021 228.19 228.53 223.65 223.94 695,187 -3.73(-1.64%)
Nov 19, 2021 227.00 230.32 225.70 227.67 744,782 +0.38(+0.17%)
Nov 18, 2021 231.42 231.42 227.27 227.29 780,582 -3.92(-1.70%)
Nov 17, 2021 235.98 236.08 230.30 231.21 541,504 -6.06(-2.55%)
Nov 16, 2021 241.92 242.36 236.30 237.27 576,068 -4.37(-1.81%)
Nov 15, 2021 243.90 245.15 240.63 241.64 744,346 +0.12(+0.05%)
Nov 12, 2021 239.90 245.37 239.90 241.52 905,243 +2.48(+1.04%)
Nov 11, 2021 244.50 245.32 238.44 239.04 665,216 -4.72(-1.94%)
Nov 10, 2021 243.76 243.76 501,154 -0.32(-0.13%)
Nov 09, 2021 245.73 246.99 243.60 244.08 474,409 -3.31(-1.34%)
Nov 08, 2021 244.14 248.29 244.14 247.39 609,865 +2.63(+1.07%)
Nov 05, 2021 246.65 249.36 243.01 244.76 812,083 +3.01(+1.25%)
Nov 04, 2021 241.63 253.99 237.69 241.75 1,262,380 -0.22(-0.09%)
Nov 03, 2021 241.01 242.92 238.80 241.97 722,514 -0.28(-0.12%)
Nov 02, 2021 248.66 249.64 241.71 242.25 658,703 -7.97(-3.19%)
Nov 01, 2021 247.87 252.49 247.41 250.22 491,039 +2.81(+1.14%)
Oct 29, 2021 251.31 253.86 246.25 247.41 831,632 -4.82(-1.91%)
Oct 28, 2021 263.15 263.15 249.55 252.23 853,717 -10.48(-3.99%)
Oct 27, 2021 275.11 273.92 260.61 262.71 944,542 -12.92(-4.69%)
Oct 26, 2021 281.80 275.56 275.63 404,736 -5.34(-1.90%)
Oct 25, 2021 278.31 281.61 277.11 280.97 352,759 +3.65(+1.32%)
Oct 22, 2021 278.89 280.35 275.55 277.32 266,454 -0.02(-0.01%)
Oct 21, 2021 273.95 278.06 272.11 277.34 370,653 +2.46(+0.89%)
Oct 20, 2021 274.74 275.63 271.95 274.88 237,566 -0.53(-0.19%)
Oct 19, 2021 270.18 278.35 269.49 275.41 585,741 +6.34(+2.36%)
Oct 18, 2021 272.22 272.22 268.17 269.07 579,797 -3.19(-1.17%)
Oct 15, 2021 263.14 272.79 262.64 272.26 552,858 +11.25(+4.31%)
Oct 14, 2021 260.29 261.88 259.14 261.01 647,209 +3.57(+1.39%)
Oct 13, 2021 254.85 257.91 251.88 257.44 616,557 +2.29(+0.90%)
Oct 12, 2021 253.96 256.78 251.35 255.15 389,862 +0.18(+0.07%)
Oct 11, 2021 262.39 262.47 254.92 254.97 272,488 -7.58(-2.89%)
Oct 08, 2021 263.94 266.00 262.30 262.55 306,514 -1.23(-0.47%)
Oct 07, 2021 262.57 265.55 262.57 263.78 387,407 +2.99(+1.15%)
Oct 06, 2021 257.04 261.06 254.11 260.79 399,989 -0.13(-0.05%)
Oct 05, 2021 261.31 263.78 260.07 260.92 481,774 -0.65(-0.25%)
Oct 04, 2021 265.34 267.41 261.08 261.57 316,081 -5.13(-1.92%)
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.