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, 2023 223.14 225.93 222.67 225.17 640,576 +2.61(+1.17%)
Oct 30, 2023 223.56 224.82 220.39 222.56 799,909 +0.66(+0.30%)
Oct 27, 2023 228.95 228.95 221.45 221.90 655,610 -6.67(-2.92%)
Oct 26, 2023 230.72 234.89 227.49 228.57 934,323 -2.32(-1.00%)
Oct 25, 2023 238.11 238.81 230.31 230.89 533,621 -9.90(-4.11%)
Oct 24, 2023 239.61 242.99 237.96 240.79 375,989 +2.47(+1.04%)
Oct 23, 2023 237.65 239.22 236.88 238.32 337,824 -0.68(-0.28%)
Oct 20, 2023 242.36 242.40 238.88 239.00 421,833 -2.97(-1.23%)
Oct 19, 2023 247.76 248.53 241.26 241.97 314,423 -5.79(-2.34%)
Oct 18, 2023 249.55 250.00 246.87 247.76 307,393 -3.89(-1.55%)
Oct 17, 2023 248.83 253.38 248.69 251.65 501,915 +1.71(+0.68%)
Oct 16, 2023 252.11 252.72 248.64 249.94 514,217 +0.52(+0.21%)
Oct 13, 2023 248.90 251.36 247.19 249.42 330,899 +0.52(+0.21%)
Oct 12, 2023 257.95 257.95 247.06 248.90 537,255 -7.34(-2.86%)
Oct 11, 2023 260.74 262.66 254.74 256.24 418,590 -5.21(-1.99%)
Oct 10, 2023 260.25 264.41 259.37 261.45 332,379 +1.82(+0.70%)
Oct 09, 2023 250.30 259.76 250.30 259.63 353,354 +5.09(+2.00%)
Oct 06, 2023 251.38 257.13 250.46 254.54 295,087 +2.47(+0.98%)
Oct 05, 2023 250.08 253.53 249.26 252.07 320,712 +0.75(+0.30%)
Oct 04, 2023 250.96 253.40 249.08 251.32 383,603 +1.55(+0.62%)
Oct 03, 2023 253.74 255.38 247.21 249.77 255,379 -6.11(-2.39%)
Oct 02, 2023 254.94 257.42 254.08 255.88 416,774 +0.54(+0.21%)
Sep 29, 2023 260.04 260.80 254.51 255.34 452,063 -3.19(-1.23%)
Sep 28, 2023 258.71 260.55 257.43 258.53 502,394 -0.33(-0.13%)
Sep 27, 2023 262.66 263.23 256.45 258.86 409,984 -2.69(-1.03%)
Sep 26, 2023 269.63 270.43 261.37 261.55 545,313 -9.72(-3.58%)
Sep 25, 2023 268.79 271.57 270.56 271.27 349,728 +1.29(+0.48%)
Sep 22, 2023 270.49 271.56 269.06 269.98 300,512 +0.03(+0.01%)
Sep 21, 2023 273.13 273.22 268.07 269.95 417,637 -5.23(-1.90%)
Sep 20, 2023 275.63 278.35 274.19 275.18 307,697 +0.86(+0.31%)
Sep 19, 2023 275.74 276.77 273.94 274.32 409,190 -0.77(-0.28%)
Sep 18, 2023 271.81 275.47 271.46 275.09 262,473 +2.23(+0.82%)
Sep 15, 2023 271.91 275.82 271.12 272.86 657,792 -0.81(-0.30%)
Sep 14, 2023 273.85 275.00 270.22 273.67 395,596 +1.38(+0.51%)
Sep 13, 2023 272.15 273.18 270.32 272.29 336,400 +0.22(+0.08%)
Sep 12, 2023 271.22 274.27 270.92 272.07 345,227 -0.58(-0.21%)
Sep 11, 2023 273.81 274.77 270.37 272.65 318,967 +0.81(+0.30%)
Sep 08, 2023 272.31 274.68 270.07 271.84 458,033 -0.23(-0.08%)
Sep 07, 2023 274.13 275.23 271.83 272.07 391,382 -3.41(-1.24%)
Sep 06, 2023 272.87 275.63 272.07 275.48 425,392 +2.30(+0.84%)
Sep 05, 2023 272.08 275.24 271.04 273.18 450,915 +0.32(+0.12%)
Sep 01, 2023 274.02 275.66 272.31 272.86 388,830 +1.13(+0.42%)
Aug 31, 2023 273.01 274.93 271.61 271.73 416,530 -1.51(-0.55%)
Aug 30, 2023 271.36 274.47 270.39 273.24 341,360 +1.55(+0.57%)
Aug 29, 2023 270.07 274.23 269.57 271.69 469,642 +0.85(+0.31%)
Aug 28, 2023 265.40 271.92 265.40 270.84 488,613 +5.60(+2.11%)
Aug 25, 2023 263.30 266.04 261.90 265.24 341,088 +3.21(+1.23%)
Aug 24, 2023 264.55 266.83 261.81 262.03 381,680 -2.48(-0.94%)
Aug 23, 2023 262.62 265.65 260.38 264.51 540,204 +2.27(+0.87%)
Aug 22, 2023 260.81 264.63 259.11 262.24 497,330 +4.19(+1.62%)
Aug 21, 2023 261.82 262.75 257.90 258.05 502,842 -4.18(-1.59%)
Aug 18, 2023 258.97 263.96 258.97 262.23 495,234 +0.22(+0.08%)
Aug 17, 2023 265.55 265.57 262.00 262.01 364,924 -2.33(-0.88%)
Aug 16, 2023 263.70 265.21 261.07 264.34 821,192 -0.17(-0.06%)
Aug 15, 2023 266.86 268.58 264.39 264.51 622,277 -2.39(-0.90%)
Aug 14, 2023 266.21 267.17 264.69 266.90 292,650 +1.36(+0.51%)
Aug 11, 2023 267.46 267.97 263.92 265.54 493,361 -3.07(-1.14%)
Aug 10, 2023 262.62 272.37 261.11 268.61 902,514 +8.57(+3.30%)
Aug 09, 2023 252.00 261.80 248.54 260.04 723,503 +15.50(+6.34%)
Aug 08, 2023 243.84 245.09 242.08 244.54 469,143 -2.24(-0.91%)
Aug 07, 2023 246.95 247.99 246.04 246.78 357,512 +1.06(+0.43%)
Aug 04, 2023 246.97 249.61 245.03 245.72 339,522 -1.28(-0.52%)
Aug 03, 2023 243.09 248.06 241.43 247.00 341,748 +2.14(+0.87%)
Aug 02, 2023 248.75 249.49 242.76 244.86 364,423 -6.20(-2.47%)
Aug 01, 2023 247.84 251.43 246.73 251.06 237,284 +2.15(+0.86%)
Jul 31, 2023 248.62 250.69 247.90 248.91 382,302 +1.73(+0.70%)
Jul 28, 2023 248.09 250.03 246.28 247.18 419,591 +1.99(+0.81%)
Jul 27, 2023 251.24 252.31 245.03 245.19 381,976 -5.78(-2.30%)
Jul 26, 2023 250.83 252.70 249.59 250.97 332,245 -1.44(-0.57%)
Jul 25, 2023 251.42 253.90 251.34 252.41 405,809 +0.70(+0.28%)
Jul 24, 2023 252.89 253.11 250.16 251.71 447,931 -0.73(-0.29%)
Jul 21, 2023 254.05 254.05 249.16 252.44 764,450 -0.72(-0.28%)
Jul 20, 2023 255.26 255.54 250.53 253.16 851,912 -2.10(-0.82%)
Jul 19, 2023 260.07 261.29 255.06 255.26 623,013 -4.47(-1.72%)
Jul 18, 2023 258.91 260.83 258.40 259.73 441,638 +1.25(+0.48%)
Jul 17, 2023 258.04 260.64 256.10 258.48 434,518 -0.51(-0.20%)
Jul 14, 2023 262.17 262.17 258.88 258.99 394,475 -1.51(-0.58%)
Jul 13, 2023 259.27 263.77 259.26 260.50 413,775 +2.62(+1.02%)
Jul 12, 2023 259.56 260.99 256.98 257.88 305,376 -0.85(-0.33%)
Jul 11, 2023 255.07 259.17 254.01 258.73 359,934 +2.42(+0.94%)
Jul 10, 2023 253.61 257.26 253.09 256.31 354,031 +2.82(+1.11%)
Jul 07, 2023 251.82 255.33 251.82 253.49 269,837 +3.43(+1.37%)
Jul 06, 2023 248.75 250.96 245.77 250.06 321,737 -0.93(-0.37%)
Jul 05, 2023 250.28 252.66 249.07 250.99 467,029 -2.48(-0.98%)
Jul 03, 2023 251.21 253.80 251.21 253.47 198,210 +2.39(+0.95%)
Jun 30, 2023 250.34 252.41 249.92 251.08 311,652 +3.03(+1.22%)
Jun 29, 2023 246.15 249.38 245.98 248.05 279,225 +2.17(+0.88%)
Jun 28, 2023 245.70 246.07 242.85 245.88 315,571 +0.21(+0.09%)
Jun 27, 2023 240.00 245.86 239.15 245.67 371,211 +6.44(+2.69%)
Jun 26, 2023 237.91 241.07 237.91 239.23 295,068 +0.67(+0.28%)
Jun 23, 2023 238.33 240.37 237.55 238.56 594,836 -2.43(-1.01%)
Jun 22, 2023 242.30 242.69 239.59 240.99 343,275 -2.04(-0.84%)
Jun 21, 2023 241.26 243.82 241.13 243.03 381,645 +0.55(+0.23%)
Jun 20, 2023 241.38 243.41 238.66 242.48 534,169 -1.15(-0.47%)
Jun 16, 2023 246.55 246.95 241.34 243.63 672,717 -0.82(-0.34%)
Jun 15, 2023 238.98 245.37 237.61 244.45 337,762 +14.63(+6.37%)
May 08, 2023 232.87 232.92 228.06 229.82 528,130 -1.37(-0.59%)
May 05, 2023 226.76 232.26 225.94 231.19 811,107 +7.59(+3.39%)
May 04, 2023 223.15 229.13 219.77 223.60 1,675,530 +16.26(+7.84%)
May 03, 2023 207.50 212.24 207.09 207.34 545,337 +0.25(+0.12%)
May 02, 2023 211.27 211.73 204.04 207.09 1,060,367 -6.80(-3.18%)
May 01, 2023 213.47 216.21 212.73 213.89 613,371 -0.03(-0.01%)
Apr 28, 2023 211.21 215.93 210.29 213.92 568,254 +1.77(+0.83%)
Apr 27, 2023 210.80 212.23 207.29 212.15 420,554 +2.60(+1.24%)
Apr 26, 2023 208.70 213.18 207.95 209.55 535,008 +0.24(+0.11%)
Apr 25, 2023 214.37 215.00 209.26 209.31 425,859 -6.94(-3.21%)
Apr 24, 2023 216.77 217.57 214.87 216.25 457,223 -0.58(-0.27%)
Apr 21, 2023 215.90 216.93 213.30 216.83 604,377 +0.78(+0.36%)
Apr 20, 2023 217.24 218.23 214.95 216.05 385,956 -3.69(-1.68%)
Apr 19, 2023 221.26 221.26 216.03 219.74 655,015 -2.37(-1.07%)
Apr 18, 2023 222.73 224.78 220.50 222.11 562,597 +0.02(+0.01%)
Apr 17, 2023 220.40 222.59 219.30 222.09 692,160 +0.89(+0.40%)
Apr 14, 2023 221.19 224.47 218.40 221.20 342,847 +1.67(+0.76%)
Apr 13, 2023 214.77 220.12 214.04 219.53 626,159 +5.54(+2.59%)
Apr 12, 2023 217.85 219.77 212.98 213.99 539,462 -1.89(-0.88%)
Apr 11, 2023 211.65 216.49 210.88 215.88 584,162 +5.46(+2.59%)
Apr 10, 2023 206.34 210.61 205.85 210.42 495,091 +2.74(+1.32%)
Apr 06, 2023 207.00 208.80 205.90 207.68 267,108 +0.21(+0.10%)
Apr 05, 2023 205.57 208.16 204.62 207.47 555,367 +0.69(+0.33%)
Apr 04, 2023 212.95 213.19 206.24 206.78 443,337 -4.79(-2.26%)
Apr 03, 2023 210.14 212.53 209.79 211.57 451,310 +0.72(+0.34%)
Mar 31, 2023 207.53 211.24 206.57 210.85 561,598 +5.29(+2.57%)
Mar 30, 2023 209.90 210.22 204.58 205.56 421,570 -1.87(-0.90%)
Mar 29, 2023 204.59 207.60 203.63 207.43 359,526 +5.19(+2.57%)
Mar 28, 2023 202.71 204.13 201.67 202.24 381,137 -1.34(-0.66%)
Mar 27, 2023 203.13 206.00 203.13 203.58 748,163 +2.76(+1.37%)
Mar 24, 2023 196.66 201.01 194.60 200.82 532,545 +1.06(+0.53%)
Mar 23, 2023 202.24 206.57 197.98 199.76 630,243 -2.40(-1.19%)
Mar 22, 2023 209.28 210.31 201.99 202.16 860,441 -8.47(-4.02%)
Mar 21, 2023 203.78 214.02 203.32 210.63 1,774,553 +11.55(+5.80%)
Mar 20, 2023 192.36 203.12 191.76 199.08 1,501,546 +11.88(+6.35%)
Mar 17, 2023 190.54 191.67 186.61 187.20 1,266,076 -4.76(-2.48%)
Mar 16, 2023 187.50 192.39 185.03 191.96 397,330 +2.74(+1.45%)
Mar 15, 2023 187.39 191.50 185.93 189.22 600,861 -4.86(-2.50%)
Mar 14, 2023 194.42 196.53 191.50 194.08 573,096 +3.73(+1.96%)
Mar 13, 2023 192.56 194.06 187.44 190.35 983,625 -5.53(-2.82%)
Mar 10, 2023 203.67 204.13 194.12 195.88 740,756 -8.80(-4.30%)
Mar 09, 2023 209.28 211.59 204.60 204.68 523,444 -4.27(-2.04%)
Mar 08, 2023 208.67 210.56 206.63 208.95 505,377 -0.22(-0.11%)
Mar 07, 2023 211.53 213.21 209.07 209.17 611,216 -2.61(-1.23%)
Mar 06, 2023 214.75 216.54 211.78 211.78 601,283 -2.94(-1.37%)
Mar 03, 2023 213.41 215.63 212.06 214.72 599,898 +2.22(+1.04%)
Mar 02, 2023 213.28 214.51 210.41 212.50 930,137 -1.00(-0.47%)
Mar 01, 2023 214.05 215.99 210.90 213.50 529,383 -1.29(-0.60%)
Feb 28, 2023 210.24 215.20 209.59 214.79 972,544 +4.81(+2.29%)
Feb 27, 2023 208.54 212.96 208.54 209.98 1,003,632 +3.21(+1.55%)
Feb 24, 2023 206.18 207.74 202.24 206.77 676,719 -2.59(-1.24%)
Feb 23, 2023 210.98 210.98 205.46 209.36 583,443 -0.06(-0.03%)
Feb 22, 2023 210.18 212.51 207.94 209.42 599,826 -0.26(-0.12%)
Feb 21, 2023 210.57 212.40 207.78 209.68 904,651 -3.90(-1.83%)
Feb 17, 2023 212.76 214.07 210.04 213.58 713,799 -0.75(-0.35%)
Feb 16, 2023 212.50 216.49 208.13 214.33 752,129 +3.15(+1.49%)
Feb 15, 2023 207.59 211.32 205.79 211.18 422,985 +1.18(+0.56%)
Feb 14, 2023 209.39 210.93 205.44 210.00 422,240 -0.34(-0.16%)
Feb 13, 2023 207.00 211.12 206.19 210.34 607,239 +3.28(+1.58%)
Feb 10, 2023 205.53 208.65 204.95 207.06 628,525 +3.07(+1.50%)
Feb 09, 2023 216.11 218.40 203.08 203.99 1,315,819 -4.95(-2.37%)
Feb 08, 2023 210.51 212.60 207.37 208.94 598,424 -4.43(-2.08%)
Feb 07, 2023 210.02 214.34 208.84 213.37 523,873 +2.63(+1.25%)
Feb 06, 2023 215.75 217.47 209.91 210.74 447,229 -7.46(-3.42%)
Feb 03, 2023 217.97 220.71 216.23 218.20 487,537 -3.48(-1.57%)
Feb 02, 2023 217.38 224.34 216.51 221.68 826,382 +7.30(+3.41%)
Feb 01, 2023 207.69 215.78 207.19 214.38 476,673 +5.57(+2.67%)
Jan 31, 2023 203.90 208.89 202.83 208.81 590,648 +7.80(+3.88%)
Jan 30, 2023 201.88 203.74 200.87 201.01 342,191 -3.34(-1.63%)
Jan 27, 2023 202.00 205.52 201.70 204.35 442,550 +2.14(+1.06%)
Jan 26, 2023 202.43 202.43 198.61 202.21 224,539 +1.91(+0.95%)
Jan 25, 2023 196.86 200.97 194.59 200.30 307,528 +0.73(+0.37%)
Jan 24, 2023 199.80 201.34 198.78 199.57 334,042 -0.84(-0.42%)
Jan 23, 2023 198.51 201.72 197.48 200.41 426,924 +1.70(+0.86%)
Jan 20, 2023 193.85 198.79 192.91 198.71 370,807 +6.12(+3.18%)
Jan 19, 2023 190.03 193.21 189.55 192.59 338,747 +0.76(+0.40%)
Jan 18, 2023 195.98 196.92 191.36 191.83 342,660 -2.87(-1.47%)
Jan 17, 2023 195.59 197.62 194.49 194.70 496,671 +0.00(+0.00%)
Jan 13, 2023 192.71 195.21 190.47 194.70 234,008 +0.18(+0.09%)
Jan 12, 2023 196.03 196.56 193.61 194.52 403,978 -0.16(-0.08%)
Jan 11, 2023 193.27 194.74 191.36 194.68 253,328 +2.75(+1.43%)
Jan 10, 2023 190.33 192.79 189.32 191.93 414,582 +1.23(+0.64%)
Jan 09, 2023 188.90 192.75 187.79 190.70 643,311 +3.49(+1.86%)
Jan 06, 2023 182.66 188.33 180.84 187.21 416,380 +6.95(+3.86%)
Jan 05, 2023 183.14 184.37 179.21 180.26 436,613 -4.42(-2.39%)
Jan 04, 2023 185.31 186.92 183.18 184.68 568,273 +1.49(+0.81%)
Jan 03, 2023 185.76 187.63 182.35 183.19 354,116 -0.49(-0.27%)
Dec 30, 2022 183.60 184.71 182.00 183.68 243,198 -2.08(-1.12%)
Dec 29, 2022 180.77 186.30 180.77 185.76 290,079 +6.27(+3.49%)
Dec 28, 2022 181.60 183.10 179.40 179.49 257,204 -2.25(-1.24%)
Dec 27, 2022 180.77 182.64 179.52 181.74 214,319 +0.52(+0.29%)
Dec 23, 2022 177.07 181.91 177.07 181.22 300,026 +3.38(+1.90%)
Dec 22, 2022 180.15 180.15 175.08 177.84 405,274 -4.01(-2.21%)
Dec 21, 2022 180.00 183.80 179.72 181.85 433,503 +2.82(+1.58%)
Dec 20, 2022 178.19 181.12 178.19 179.03 515,172 +0.07(+0.04%)
Dec 19, 2022 181.26 181.74 178.66 178.96 537,231 -2.29(-1.26%)
Dec 16, 2022 180.96 182.60 178.77 181.25 1,016,640 -1.32(-0.72%)
Dec 15, 2022 187.66 189.42 181.22 182.57 822,460 -8.33(-4.36%)
Dec 14, 2022 190.27 194.33 188.67 190.90 615,098 -0.32(-0.17%)
Dec 13, 2022 196.50 198.05 190.36 191.22 408,661 +1.68(+0.89%)
Dec 12, 2022 183.92 189.91 183.64 189.54 534,219 +6.09(+3.32%)
Dec 09, 2022 183.03 186.26 182.16 183.45 697,693 -0.92(-0.50%)
Dec 08, 2022 187.73 189.11 183.38 184.37 534,950 -2.07(-1.11%)
Dec 07, 2022 185.56 187.62 183.60 186.44 586,543 +1.06(+0.57%)
Dec 06, 2022 190.57 191.38 184.32 185.38 485,699 -5.87(-3.07%)
Dec 05, 2022 192.13 193.11 189.61 191.25 471,115 -2.35(-1.21%)
Dec 02, 2022 192.29 194.32 191.06 193.60 425,200 -2.68(-1.37%)
Dec 01, 2022 197.14 199.18 194.73 196.28 396,252 +0.08(+0.04%)
Nov 30, 2022 190.27 196.44 188.79 196.20 591,389 +6.00(+3.15%)
Nov 29, 2022 187.38 191.29 187.38 190.20 406,433 +2.89(+1.54%)
Nov 28, 2022 189.25 190.28 185.85 187.31 413,289 -4.37(-2.28%)
Nov 25, 2022 190.32 193.63 189.43 191.68 228,237 +1.85(+0.97%)
Nov 23, 2022 190.92 191.68 188.07 189.83 487,058 -1.57(-0.82%)
Nov 22, 2022 190.54 192.18 188.96 191.40 549,322 +2.53(+1.34%)
Nov 21, 2022 187.08 189.21 184.76 188.87 462,006 +0.42(+0.22%)
Nov 18, 2022 190.86 191.42 186.74 188.45 461,167 +0.71(+0.38%)
Nov 17, 2022 188.19 189.48 185.72 187.74 424,900 -4.50(-2.34%)
Nov 16, 2022 194.03 195.35 191.62 192.24 381,057 -3.36(-1.72%)
Nov 15, 2022 196.71 198.46 194.18 195.60 399,154 +2.79(+1.45%)
Nov 14, 2022 196.91 198.98 192.26 192.81 536,316 -6.99(-3.50%)
Nov 11, 2022 196.17 202.61 195.64 199.80 855,282 +5.20(+2.67%)
Nov 10, 2022 188.13 195.40 187.27 194.60 1,148,542 +15.64(+8.74%)
Nov 09, 2022 181.08 181.94 177.89 178.96 583,784 -3.43(-1.88%)
Nov 08, 2022 181.83 190.17 180.87 182.39 1,076,163 +2.06(+1.14%)
Nov 07, 2022 178.87 180.56 174.22 180.33 617,134 +3.16(+1.78%)
Nov 04, 2022 174.91 179.91 174.19 177.17 780,104 +2.97(+1.70%)
Nov 03, 2022 176.05 182.53 171.44 174.20 1,054,168 -4.08(-2.29%)
Nov 02, 2022 185.70 186.94 178.01 178.28 706,571 -8.36(-4.48%)
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.