Fleetcor Technologies (NY: FLT )

274.88 USD -0.53 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 261.31 263.78 260.08 260.92 481,774 -0.65(-0.25%)
Oct 04, 2021 265.34 267.41 261.08 261.57 316,081 -5.13(-1.92%)
Oct 01, 2021 263.45 269.03 262.35 266.70 306,406 +5.43(+2.08%)
Sep 30, 2021 267.36 267.98 261.26 261.27 437,996 -4.65(-1.75%)
Sep 29, 2021 266.40 267.77 264.68 265.92 287,343 -0.84(-0.31%)
Sep 28, 2021 270.02 272.06 266.22 266.76 463,608 -3.56(-1.32%)
Sep 27, 2021 268.27 272.33 267.97 270.32 604,804 +3.21(+1.20%)
Sep 24, 2021 264.39 267.97 263.75 267.11 385,730 +2.59(+0.98%)
Sep 23, 2021 258.32 265.17 258.32 264.52 456,408 +7.63(+2.97%)
Sep 22, 2021 254.84 257.71 253.51 256.89 379,312 +4.60(+1.82%)
Sep 21, 2021 256.79 256.79 251.18 252.29 284,606 -2.75(-1.08%)
Sep 20, 2021 254.23 255.52 251.66 255.04 302,271 -3.20(-1.24%)
Sep 17, 2021 260.86 260.99 257.21 258.24 591,365 -3.14(-1.20%)
Sep 16, 2021 260.15 262.50 258.18 261.38 293,673 +1.55(+0.60%)
Sep 15, 2021 255.61 259.99 252.98 259.83 580,330 +4.08(+1.60%)
Sep 14, 2021 260.76 261.66 253.94 255.75 586,472 -4.26(-1.64%)
Sep 13, 2021 262.88 264.42 259.93 260.01 553,405 -0.74(-0.28%)
Sep 10, 2021 266.68 267.61 260.49 260.75 492,324 -3.85(-1.46%)
Sep 09, 2021 263.15 267.50 262.95 264.60 316,667 +1.02(+0.39%)
Sep 08, 2021 260.28 263.84 259.84 263.58 319,105 +3.34(+1.28%)
Sep 07, 2021 261.87 262.55 259.73 260.24 274,406 -1.68(-0.64%)
Sep 03, 2021 261.76 262.67 260.44 261.92 339,720 -0.64(-0.24%)
Sep 02, 2021 264.40 265.00 261.28 262.56 295,089 -1.30(-0.49%)
Sep 01, 2021 264.81 265.95 263.31 263.86 289,254 +0.58(+0.22%)
Aug 31, 2021 259.97 263.49 259.97 263.28 454,698 +3.19(+1.23%)
Aug 30, 2021 262.91 262.91 259.09 260.09 586,640 -1.75(-0.67%)
Aug 27, 2021 257.93 262.43 257.30 261.84 382,641 +5.03(+1.96%)
Aug 26, 2021 262.26 262.26 256.67 256.81 369,656 -5.48(-2.09%)
Aug 25, 2021 263.27 264.46 260.80 262.29 446,803 -1.57(-0.60%)
Aug 24, 2021 261.72 265.63 261.41 263.86 606,769 +2.63(+1.01%)
Aug 23, 2021 259.63 261.78 259.11 261.23 263,209 +3.40(+1.32%)
Aug 20, 2021 254.67 258.03 253.37 257.83 459,930 +2.68(+1.05%)
Aug 19, 2021 256.30 258.35 252.88 255.15 556,588 -3.31(-1.28%)
Aug 18, 2021 261.07 264.32 258.40 258.46 520,433 -2.94(-1.12%)
Aug 17, 2021 259.40 262.01 256.96 261.40 526,971 +0.28(+0.11%)
Aug 16, 2021 260.64 262.07 257.32 261.12 536,260 -1.37(-0.52%)
Aug 13, 2021 259.48 265.24 258.24 262.49 765,055 +3.49(+1.35%)
Aug 12, 2021 256.89 261.29 253.29 259.00 971,839 +1.14(+0.44%)
Aug 11, 2021 243.22 258.52 240.17 257.86 1,869,658 -5.75(-2.18%)
Aug 10, 2021 261.41 265.17 260.06 263.61 979,710 +1.34(+0.51%)
Aug 09, 2021 265.31 265.88 261.99 262.27 976,321 -4.78(-1.79%)
Aug 06, 2021 261.08 268.19 259.98 267.05 821,764 +6.26(+2.40%)
Aug 05, 2021 259.89 259.89 254.31 260.79 1,052,907 +13.19(+5.33%)
Aug 04, 2021 249.64 251.30 245.79 247.60 712,166 -3.69(-1.47%)
Aug 03, 2021 255.83 255.83 245.94 251.29 615,702 -2.69(-1.06%)
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.