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, 2020 272.83 272.83 272.83 395,569 +2.80(+1.04%)
Dec 30, 2020 272.40 273.00 269.04 270.03 395,569 -1.17(-0.43%)
Dec 29, 2020 275.32 275.50 271.15 271.20 268,723 -2.24(-0.82%)
Dec 28, 2020 273.48 273.93 270.78 273.44 332,978 +2.95(+1.09%)
Dec 24, 2020 269.17 272.53 268.91 270.49 368,600 +0.84(+0.31%)
Dec 23, 2020 272.10 272.52 269.44 269.65 372,006 +0.19(+0.07%)
Dec 22, 2020 272.99 273.76 268.88 269.46 462,441 -2.39(-0.88%)
Dec 21, 2020 275.13 276.59 268.93 271.85 585,895 -7.62(-2.73%)
Dec 18, 2020 282.40 282.45 277.69 279.47 1,314,700 -2.54(-0.90%)
Dec 17, 2020 281.55 284.06 279.13 282.01 923,555 +2.28(+0.82%)
Dec 16, 2020 276.69 280.96 274.95 279.73 558,809 +3.79(+1.37%)
Dec 15, 2020 271.49 276.20 271.44 275.94 497,263 +4.78(+1.76%)
Dec 14, 2020 276.64 276.95 270.16 271.16 597,930 -2.52(-0.92%)
Dec 11, 2020 270.09 275.06 270.09 273.68 583,800 +0.29(+0.11%)
Dec 10, 2020 264.67 273.44 263.47 273.39 789,530 +6.33(+2.37%)
Dec 09, 2020 269.49 270.05 266.14 267.06 500,889 -1.25(-0.47%)
Dec 08, 2020 270.85 271.69 266.50 268.31 592,859 -5.31(-1.94%)
Dec 07, 2020 267.06 273.83 266.58 273.62 1,307,612 +5.57(+2.08%)
Dec 04, 2020 263.90 269.97 263.72 268.05 1,007,900 +5.82(+2.22%)
Dec 03, 2020 263.14 265.58 261.58 262.23 626,087 -1.58(-0.60%)
Dec 02, 2020 265.95 265.95 261.43 263.81 472,945 -3.45(-1.29%)
Dec 01, 2020 268.57 271.45 265.91 267.26 708,354 +2.05(+0.77%)
Nov 30, 2020 267.14 268.23 262.28 265.21 630,636 -2.39(-0.89%)
Nov 27, 2020 269.78 270.38 266.23 267.60 346,200 -2.09(-0.77%)
Nov 25, 2020 267.43 271.65 262.84 269.69 557,000 +2.63(+0.98%)
Nov 24, 2020 258.94 267.56 257.03 267.06 1,194,775 +12.40(+4.87%)
Nov 23, 2020 255.00 257.34 252.06 254.66 1,261,518 +0.73(+0.29%)
Nov 20, 2020 258.63 258.82 253.68 253.93 535,700 -6.35(-2.44%)
Nov 19, 2020 261.96 263.49 258.02 260.28 868,893 -2.34(-0.89%)
Nov 18, 2020 267.31 270.24 262.62 262.62 505,378 -5.37(-2.00%)
Nov 17, 2020 261.57 269.58 261.57 267.99 425,104 +2.88(+1.09%)
Nov 16, 2020 266.00 267.97 262.08 265.11 660,005 +4.81(+1.85%)
Nov 13, 2020 262.99 265.48 256.91 260.30 857,900 -0.05(-0.02%)
Nov 12, 2020 264.75 266.17 256.60 260.35 923,503 -6.02(-2.26%)
Nov 11, 2020 278.51 278.51 265.13 266.37 1,271,939 -12.66(-4.54%)
Nov 10, 2020 269.19 281.11 266.14 279.03 1,643,871 +9.91(+3.68%)
Nov 09, 2020 248.43 274.74 245.94 269.12 2,067,237 +37.01(+15.95%)
Nov 06, 2020 240.00 242.02 229.79 232.11 1,609,700 -7.89(-3.29%)
Nov 05, 2020 241.03 242.35 238.87 240.00 1,008,811 +2.81(+1.18%)
Nov 04, 2020 238.54 241.15 235.03 237.19 644,978 +2.05(+0.87%)
Nov 03, 2020 233.40 237.44 232.60 235.14 623,364 +4.61(+2.00%)
Nov 02, 2020 224.36 230.98 222.48 230.53 614,763 +9.62(+4.35%)
Oct 30, 2020 218.23 221.12 216.17 220.91 638,300 +1.50(+0.68%)
Oct 29, 2020 217.28 222.36 214.88 219.41 1,538,528 -2.21(-1.00%)
Oct 28, 2020 226.07 228.46 220.93 221.62 1,329,173 -10.07(-4.35%)
Oct 27, 2020 241.60 242.86 231.63 231.69 882,210 -9.52(-3.95%)
Oct 26, 2020 255.35 255.70 239.13 241.21 1,070,827 -17.99(-6.94%)
Oct 23, 2020 258.80 260.30 256.45 259.20 718,500 +2.36(+0.92%)
Oct 22, 2020 249.29 257.80 246.31 256.84 741,403 +8.56(+3.45%)
Oct 21, 2020 242.49 249.45 241.80 248.28 594,380 +5.45(+2.24%)
Oct 20, 2020 243.46 246.09 242.63 242.83 328,812 +1.28(+0.53%)
Oct 19, 2020 251.13 251.18 239.76 241.55 689,339 -8.04(-3.22%)
Oct 16, 2020 248.60 250.11 246.39 249.59 420,200 +3.08(+1.25%)
Oct 15, 2020 246.58 248.10 244.67 246.51 469,888 -3.68(-1.47%)
Oct 14, 2020 249.34 252.23 247.68 250.19 525,762 +1.43(+0.57%)
Oct 13, 2020 249.99 251.44 247.81 248.76 648,806 -2.44(-0.97%)
Oct 12, 2020 249.28 253.99 248.36 251.20 496,859 +4.09(+1.66%)
Oct 09, 2020 247.75 250.22 245.02 247.11 548,900 +1.99(+0.81%)
Oct 08, 2020 241.41 245.86 241.41 245.12 410,109 +4.22(+1.75%)
Oct 07, 2020 240.93 241.92 239.10 240.90 382,367 +1.96(+0.82%)
Oct 06, 2020 241.06 246.25 236.84 238.94 465,479 +0.02(+0.01%)
Oct 05, 2020 236.63 239.14 234.94 238.92 616,950 +4.46(+1.90%)
Oct 02, 2020 232.88 236.02 231.40 234.46 599,400 -2.72(-1.15%)
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.