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, 2011 27.93 28.32 27.86 27.96 69,866 -0.23(-0.82%)
Oct 28, 2011 28.11 28.29 28.10 28.19 54,639 -0.03(-0.11%)
Oct 27, 2011 28.50 28.50 27.97 28.22 73,319 +0.22(+0.79%)
Oct 26, 2011 28.00 28.23 27.91 28.00 55,692 +0.06(+0.21%)
Oct 25, 2011 27.86 28.12 27.82 27.94 55,352 -0.11(-0.39%)
Oct 24, 2011 27.77 28.24 27.40 28.05 70,229 +0.30(+1.08%)
Oct 21, 2011 28.00 28.00 27.45 27.75 19,706 +0.02(+0.07%)
Oct 20, 2011 27.84 27.84 27.11 27.73 47,911 -0.17(-0.61%)
Oct 19, 2011 27.64 28.00 27.53 27.90 66,247 +0.18(+0.65%)
Oct 18, 2011 27.37 27.82 27.25 27.72 38,149 +0.46(+1.69%)
Oct 17, 2011 27.35 27.84 27.12 27.26 95,500 -0.82(-2.92%)
Oct 14, 2011 28.13 28.23 27.96 28.08 57,024 -0.03(-0.11%)
Oct 13, 2011 28.02 28.32 27.76 28.11 66,004 -0.11(-0.39%)
Oct 12, 2011 28.03 28.50 27.51 28.22 135,775 +0.22(+0.79%)
Oct 11, 2011 27.77 28.22 27.59 28.00 44,310 -0.01(-0.04%)
Oct 10, 2011 28.27 28.27 27.46 28.01 64,523 +0.21(+0.76%)
Oct 07, 2011 28.00 28.09 27.65 27.80 86,117 -0.23(-0.82%)
Oct 06, 2011 27.67 28.05 27.60 28.03 59,507 +0.28(+1.01%)
Oct 05, 2011 27.20 27.89 26.72 27.75 75,612 +0.45(+1.65%)
Oct 04, 2011 25.63 27.38 25.43 27.30 136,832 +1.52(+5.90%)
Oct 03, 2011 26.26 26.80 25.73 25.78 165,246 -0.48(-1.83%)
Sep 30, 2011 25.92 26.60 25.62 26.26 116,929 +0.02(+0.08%)
Sep 29, 2011 27.06 27.27 25.67 26.24 155,024 -0.57(-2.13%)
Sep 28, 2011 27.00 27.24 26.80 26.81 117,099 -0.25(-0.92%)
Sep 27, 2011 26.50 27.39 26.16 27.06 116,437 +0.84(+3.20%)
Sep 26, 2011 26.80 26.80 25.66 26.22 82,762 -0.39(-1.47%)
Sep 23, 2011 26.15 26.64 25.74 26.61 70,188 +0.37(+1.41%)
Sep 22, 2011 26.22 26.49 25.64 26.24 90,894 -0.51(-1.91%)
Sep 21, 2011 27.68 27.82 26.75 26.75 78,765 -1.10(-3.95%)
Sep 20, 2011 28.78 28.78 27.78 27.85 87,607 -0.37(-1.31%)
Sep 19, 2011 28.76 29.21 28.01 28.22 66,182 -0.88(-3.02%)
Sep 16, 2011 28.86 29.20 28.34 29.10 372,610 +0.25(+0.87%)
Sep 15, 2011 28.28 28.86 27.91 28.85 115,694 +0.43(+1.51%)
Sep 14, 2011 28.05 28.50 27.67 28.42 66,774 +0.40(+1.43%)
Sep 13, 2011 28.00 28.29 27.49 28.02 146,070 +0.14(+0.50%)
Sep 12, 2011 27.32 27.93 26.84 27.88 360,354 +0.20(+0.72%)
Sep 09, 2011 27.50 27.96 27.41 27.68 104,575 -0.12(-0.43%)
Sep 08, 2011 27.89 28.02 27.61 27.80 86,882 -0.23(-0.82%)
Sep 07, 2011 27.99 28.14 27.31 28.03 314,455 +0.22(+0.79%)
Sep 06, 2011 27.27 27.93 26.81 27.81 152,319 -0.08(-0.29%)
Sep 02, 2011 27.95 28.26 27.88 27.89 75,143 -0.37(-1.31%)
Sep 01, 2011 28.44 28.50 28.08 28.26 134,607 -0.15(-0.53%)
Aug 31, 2011 28.11 28.49 27.86 28.41 663,865 +0.34(+1.21%)
Aug 30, 2011 28.37 28.49 27.82 28.07 162,240 -0.40(-1.40%)
Aug 29, 2011 28.17 28.50 27.46 28.47 253,538 +0.47(+1.68%)
Aug 26, 2011 27.72 28.00 27.45 28.00 88,851 +0.09(+0.32%)
Aug 25, 2011 28.00 28.00 27.42 27.91 137,158 +0.03(+0.11%)
Aug 24, 2011 26.79 27.95 26.60 27.88 180,187 +1.06(+3.95%)
Aug 23, 2011 25.26 26.83 24.28 26.82 129,961 +1.57(+6.22%)
Aug 22, 2011 25.76 26.36 24.94 25.25 127,461 -0.01(-0.04%)
Aug 19, 2011 25.37 25.67 25.10 25.26 77,938 -0.32(-1.25%)
Aug 18, 2011 26.38 26.49 24.30 25.58 146,825 -1.42(-5.26%)
Aug 17, 2011 26.41 27.81 26.13 27.00 428,275 +0.71(+2.70%)
Aug 16, 2011 26.83 26.85 25.86 26.29 249,824 -0.72(-2.67%)
Aug 15, 2011 26.79 27.11 25.61 27.01 370,664 +0.05(+0.19%)
Aug 12, 2011 27.50 27.50 26.41 26.96 190,476 -0.49(-1.79%)
Aug 11, 2011 27.96 27.96 27.00 27.45 378,827 -0.97(-3.41%)
Aug 10, 2011 28.34 29.03 27.40 28.42 156,082 -0.44(-1.52%)
Aug 09, 2011 29.55 28.87 26.91 28.86 145,481 +1.89(+7.01%)
Aug 08, 2011 29.55 29.55 26.40 26.97 275,288 -3.04(-10.13%)
Aug 05, 2011 28.78 30.35 28.07 30.01 600,092 +1.61(+5.67%)
Aug 04, 2011 28.84 29.17 28.36 28.40 140,150 -0.71(-2.44%)
Aug 03, 2011 29.15 29.30 28.73 29.11 93,408 -0.08(-0.27%)
Aug 02, 2011 29.53 29.74 29.16 29.19 84,092 -0.43(-1.45%)
Aug 01, 2011 29.83 30.04 29.52 29.62 135,013 -0.02(-0.07%)
Jul 29, 2011 29.26 29.86 29.26 29.64 56,158 +0.16(+0.54%)
Jul 28, 2011 29.26 29.64 29.08 29.48 66,374 +0.18(+0.61%)
Jul 27, 2011 29.25 29.37 29.25 29.30 72,228 -0.03(-0.10%)
Jul 26, 2011 29.06 29.40 28.68 29.33 42,003 +0.17(+0.58%)
Jul 25, 2011 29.21 29.32 28.90 29.16 21,874 -0.23(-0.78%)
Jul 22, 2011 29.50 29.56 29.36 29.39 52,823 -0.12(-0.41%)
Jul 21, 2011 29.59 29.82 29.28 29.51 31,905 -0.04(-0.14%)
Jul 20, 2011 29.81 29.93 29.49 29.55 26,511 -0.17(-0.57%)
Jul 19, 2011 29.73 30.00 29.24 29.72 77,318 +0.21(+0.71%)
Jul 18, 2011 29.52 29.64 29.36 29.51 47,818 -0.11(-0.37%)
Jul 15, 2011 29.98 30.11 29.62 29.62 50,539 -0.29(-0.97%)
Jul 14, 2011 30.25 30.33 29.89 29.91 35,342 -0.24(-0.80%)
Jul 13, 2011 30.10 30.33 30.00 30.15 162,244 +0.15(+0.50%)
Jul 12, 2011 30.07 30.10 29.96 30.00 298,311 +0.02(+0.07%)
Jul 11, 2011 29.58 30.08 29.37 29.98 156,114 +0.18(+0.60%)
Jul 08, 2011 29.47 29.86 29.10 29.80 97,124 +0.10(+0.34%)
Jul 07, 2011 30.25 30.25 29.67 29.70 650,807 -0.40(-1.33%)
Jul 06, 2011 29.57 30.15 29.50 30.10 557,178 +0.57(+1.93%)
Jul 05, 2011 29.56 29.73 29.23 29.53 72,713 -0.17(-0.57%)
Jul 01, 2011 29.61 29.70 29.35 29.70 26,530 +0.06(+0.20%)
Jun 30, 2011 29.52 29.71 29.30 29.64 64,157 +0.11(+0.37%)
Jun 29, 2011 29.93 29.98 29.25 29.53 90,709 -0.34(-1.14%)
Jun 28, 2011 30.13 30.13 29.66 29.87 62,838 -0.06(-0.20%)
Jun 27, 2011 29.98 30.02 29.53 29.93 63,211 -0.11(-0.37%)
Jun 24, 2011 30.11 30.25 29.76 30.04 507,310 -0.12(-0.40%)
Jun 23, 2011 29.91 30.23 29.50 30.16 236,196 +0.06(+0.20%)
Jun 22, 2011 30.14 30.31 30.00 30.10 186,896 -0.25(-0.82%)
Jun 21, 2011 30.23 30.39 29.56 30.35 220,360 +0.35(+1.17%)
Jun 20, 2011 30.29 30.33 29.94 30.00 324,900 -0.23(-0.76%)
Jun 17, 2011 30.12 30.46 30.01 30.23 216,486 +0.16(+0.53%)
Jun 16, 2011 30.02 30.15 29.82 30.07 143,716 -0.02(-0.07%)
Jun 15, 2011 29.92 30.32 29.68 30.09 634,132 -0.07(-0.23%)
Jun 14, 2011 30.18 30.75 29.83 30.16 586,536 +0.15(+0.50%)
Jun 13, 2011 28.99 30.25 28.78 30.01 831,867 +0.85(+2.91%)
Jun 10, 2011 29.85 30.04 29.16 29.16 326,751 -0.88(-2.93%)
Jun 09, 2011 30.06 30.28 29.87 30.04 202,335 +0.04(+0.13%)
Jun 08, 2011 30.60 30.68 29.87 30.00 160,821 -0.62(-2.02%)
Jun 07, 2011 31.58 31.60 30.43 30.62 156,434 -0.46(-1.48%)
Jun 06, 2011 31.59 31.82 30.88 31.08 207,080 -0.71(-2.23%)
Jun 03, 2011 32.70 32.70 31.67 31.79 54,454 -2.55(-7.43%)
May 24, 2011 35.07 35.07 34.22 34.34 56,620 -0.53(-1.52%)
May 23, 2011 35.15 35.26 34.33 34.87 85,249 -0.63(-1.77%)
May 20, 2011 35.82 36.21 35.27 35.50 78,121 -0.50(-1.39%)
May 19, 2011 35.00 36.08 34.90 36.00 67,746 +1.00(+2.86%)
May 18, 2011 34.01 35.02 33.89 35.00 71,656 +0.93(+2.73%)
May 17, 2011 35.14 37.77 33.75 34.07 390,016 -1.08(-3.07%)
May 16, 2011 35.21 36.17 34.99 35.15 42,117 -0.23(-0.65%)
May 13, 2011 33.66 35.41 33.41 35.38 98,600 +1.77(+5.27%)
May 12, 2011 33.41 33.75 33.15 33.61 35,552 +0.22(+0.66%)
May 11, 2011 33.63 33.72 32.69 33.39 82,277 -0.39(-1.15%)
May 10, 2011 33.11 34.22 32.99 33.78 101,774 +0.66(+1.99%)
May 09, 2011 33.10 33.51 31.95 33.12 52,330 -0.06(-0.18%)
May 06, 2011 34.83 34.99 32.91 33.18 38,647 -1.54(-4.44%)
May 05, 2011 34.00 34.92 33.53 34.72 47,813 +0.63(+1.85%)
May 04, 2011 34.04 34.18 33.04 34.09 39,126 -0.03(-0.09%)
May 03, 2011 36.11 36.16 33.95 34.12 68,212 -2.01(-5.56%)
May 02, 2011 36.00 36.13 35.96 36.13 34,850 -1.38(-3.68%)
Apr 29, 2011 36.69 38.00 36.69 37.51 49,935 +0.72(+1.96%)
Apr 28, 2011 34.79 36.87 34.69 36.79 41,438 +1.98(+5.69%)
Apr 27, 2011 34.69 34.83 34.49 34.81 21,362 +0.18(+0.52%)
Apr 26, 2011 34.40 34.75 34.02 34.63 42,428 +0.34(+0.99%)
Apr 25, 2011 34.20 34.34 33.86 34.29 20,807 -0.35(-1.01%)
Apr 21, 2011 34.95 35.30 34.33 34.64 46,828 -0.18(-0.52%)
Apr 20, 2011 34.52 34.94 34.48 34.82 28,364 +0.60(+1.75%)
Apr 19, 2011 33.84 34.30 33.84 34.22 20,014 +0.46(+1.36%)
Apr 18, 2011 33.97 34.29 33.43 33.76 65,780 -0.50(-1.46%)
Apr 15, 2011 33.65 34.26 33.56 34.26 47,589 +0.59(+1.75%)
Apr 14, 2011 33.30 33.75 33.30 33.67 31,461 +0.18(+0.54%)
Apr 13, 2011 33.42 33.54 33.06 33.49 49,959 +0.20(+0.60%)
Apr 12, 2011 33.19 33.42 32.86 33.29 52,788 -0.08(-0.24%)
Apr 11, 2011 33.00 33.52 32.80 33.37 55,329 +0.28(+0.85%)
Apr 08, 2011 33.34 33.42 32.66 33.09 59,376 -0.24(-0.72%)
Apr 07, 2011 32.81 33.39 32.08 33.33 49,965 +0.54(+1.65%)
Apr 06, 2011 33.85 33.90 32.41 32.79 101,206 -1.03(-3.05%)
Apr 05, 2011 34.03 34.04 33.65 33.82 33,246 -0.18(-0.53%)
Apr 04, 2011 34.06 34.13 33.66 34.00 75,923 -0.08(-0.23%)
Apr 01, 2011 32.70 34.30 32.56 34.08 142,054 +1.42(+4.35%)
Mar 31, 2011 32.39 33.01 31.52 32.66 713,553 +0.19(+0.59%)
Mar 30, 2011 32.80 33.00 32.05 32.47 244,011 -0.23(-0.70%)
Mar 29, 2011 34.28 34.31 32.39 32.70 129,036 -1.70(-4.94%)
Mar 28, 2011 33.09 34.91 32.90 34.40 89,165 +1.31(+3.96%)
Mar 25, 2011 33.18 33.55 32.76 33.09 69,568 -0.08(-0.24%)
Mar 24, 2011 33.42 34.10 32.97 33.17 63,126 -0.14(-0.42%)
Mar 23, 2011 32.75 33.43 31.90 33.31 87,818 +0.58(+1.77%)
Mar 22, 2011 33.07 33.07 32.72 32.73 92,770 -0.42(-1.27%)
Mar 21, 2011 33.05 33.58 32.79 33.15 74,761 +1.57(+4.97%)
Mar 18, 2011 31.73 31.82 31.21 31.58 166,482 +0.23(+0.73%)
Mar 17, 2011 31.81 31.93 30.83 31.35 94,391 -0.08(-0.25%)
Mar 16, 2011 31.45 31.86 31.11 31.43 64,908 -0.12(-0.38%)
Mar 15, 2011 30.80 31.60 30.72 31.55 66,979 +0.22(+0.70%)
Mar 14, 2011 30.32 31.36 30.14 31.33 52,032 +0.82(+2.69%)
Mar 11, 2011 30.23 30.98 29.89 30.51 41,940 +0.26(+0.86%)
Mar 10, 2011 29.90 30.51 29.61 30.25 53,294 +0.08(+0.27%)
Mar 09, 2011 30.36 30.48 29.81 30.17 37,187 -0.27(-0.89%)
Mar 08, 2011 30.45 30.84 30.30 30.44 46,181 +0.08(+0.26%)
Mar 07, 2011 30.76 30.93 30.08 30.36 43,556 -0.39(-1.27%)
Mar 04, 2011 30.71 30.89 30.07 30.75 65,259 +0.05(+0.16%)
Mar 03, 2011 30.25 30.76 30.16 30.70 109,719 +0.63(+2.10%)
Mar 02, 2011 30.61 30.61 29.79 30.07 164,659 -0.63(-2.05%)
Mar 01, 2011 31.95 32.50 30.43 30.70 76,626 -1.29(-4.03%)
Feb 28, 2011 32.15 32.32 31.68 31.99 160,748 -0.07(-0.22%)
Feb 25, 2011 32.60 32.81 31.80 32.06 145,883 -0.43(-1.32%)
Feb 24, 2011 32.62 33.36 32.33 32.49 148,037 +0.49(+1.53%)
Feb 23, 2011 31.95 32.36 31.77 32.00 134,821 +0.04(+0.13%)
Feb 22, 2011 33.15 33.58 31.68 31.96 147,267 -1.55(-4.63%)
Feb 18, 2011 32.70 33.79 32.29 33.51 120,169 +1.01(+3.11%)
Feb 17, 2011 31.40 35.13 31.17 32.50 135,257 +1.02(+3.24%)
Feb 16, 2011 31.17 31.49 31.00 31.48 54,454 +0.48(+1.55%)
Feb 15, 2011 30.84 31.17 30.75 31.00 65,650 +0.00(+0.00%)
Feb 14, 2011 31.37 31.37 30.87 31.00 95,966 -0.51(-1.62%)
Feb 11, 2011 31.08 31.51 30.82 31.51 38,827 +0.24(+0.77%)
Feb 10, 2011 31.08 31.46 30.90 31.27 93,196 -0.01(-0.03%)
Feb 09, 2011 30.99 31.35 30.93 31.28 46,152 +0.12(+0.39%)
Feb 08, 2011 30.62 31.36 30.53 31.16 80,364 +0.65(+2.13%)
Feb 07, 2011 29.94 31.54 29.92 30.51 111,045 +0.52(+1.73%)
Feb 04, 2011 30.00 30.12 29.75 29.99 86,510 -0.01(-0.03%)
Feb 03, 2011 29.96 30.02 29.50 30.00 137,793 +0.00(+0.00%)
Feb 02, 2011 29.82 30.09 29.81 30.00 36,407 -0.04(-0.13%)
Feb 01, 2011 30.05 30.47 29.91 30.04 105,959 +0.04(+0.13%)
Jan 31, 2011 29.95 30.31 29.72 30.00 63,447 +0.02(+0.07%)
Jan 28, 2011 30.03 30.28 29.70 29.98 192,258 -0.22(-0.73%)
Jan 27, 2011 31.19 31.32 30.11 30.20 54,458 -1.10(-3.51%)
Jan 26, 2011 31.07 32.17 30.00 31.30 235,696 +0.25(+0.81%)
Jan 25, 2011 31.40 32.97 30.98 31.05 213,312 -0.52(-1.65%)
Jan 24, 2011 30.01 31.63 29.89 31.57 162,652 +1.07(+3.51%)
Jan 21, 2011 30.16 30.84 30.16 30.50 403,434 +0.45(+1.50%)
Jan 20, 2011 30.02 30.40 29.89 30.05 142,314 -0.14(-0.46%)
Jan 19, 2011 30.02 30.46 29.95 30.19 234,254 -0.04(-0.13%)
Jan 18, 2011 29.86 30.51 29.23 30.23 328,350 -0.02(-0.07%)
Jan 14, 2011 30.07 30.42 30.00 30.25 174,851 +0.05(+0.17%)
Jan 13, 2011 30.90 30.90 29.56 30.20 464,120 -0.74(-2.39%)
Jan 12, 2011 31.36 31.50 30.89 30.94 62,738 -0.20(-0.64%)
Jan 11, 2011 30.05 31.23 30.00 31.14 53,508 +1.14(+3.80%)
Jan 10, 2011 30.00 30.15 29.95 30.00 121,532 +0.01(+0.03%)
Jan 07, 2011 30.24 30.47 29.61 29.99 92,865 -0.04(-0.13%)
Jan 06, 2011 30.73 30.73 30.03 30.03 56,861 -0.37(-1.22%)
Jan 05, 2011 30.11 30.50 30.00 30.40 167,062 +0.42(+1.40%)
Jan 04, 2011 30.00 30.23 28.75 29.98 460,724 -0.49(-1.61%)
Jan 03, 2011 31.25 31.25 30.10 30.47 219,796 -0.45(-1.46%)
Dec 31, 2010 30.57 30.98 30.34 30.92 18,453 +0.12(+0.39%)
Dec 30, 2010 30.71 30.99 30.53 30.80 58,178 -0.20(-0.65%)
Dec 29, 2010 31.00 31.43 30.58 31.00 154,932 -0.06(-0.19%)
Dec 28, 2010 30.83 31.42 30.06 31.06 74,822 +0.07(+0.23%)
Dec 27, 2010 30.83 31.43 30.50 30.99 154,094 +0.18(+0.58%)
Dec 23, 2010 28.91 30.81 28.91 30.81 128,609 +1.73(+5.95%)
Dec 22, 2010 29.63 30.20 28.96 29.08 123,495 -0.67(-2.25%)
Dec 21, 2010 29.00 30.00 28.98 29.75 696,535 +1.22(+4.28%)
Dec 20, 2010 28.74 29.18 28.16 28.53 450,785 +0.46(+1.64%)
Dec 17, 2010 27.17 28.20 27.17 28.07 185,871 +0.72(+2.63%)
Dec 16, 2010 26.84 28.47 26.84 27.35 464,557 +0.10(+0.37%)
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.