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, 2019 285.12 287.91 284.88 287.72 542,400 +1.46(+0.51%)
Dec 30, 2019 285.61 287.32 284.03 286.26 725,486 +0.44(+0.15%)
Dec 27, 2019 284.13 287.89 282.79 285.82 713,100 +2.82(+1.00%)
Dec 26, 2019 286.38 287.26 282.36 283.00 547,055 -2.47(-0.87%)
Dec 24, 2019 285.24 287.94 284.56 285.47 256,900 +0.91(+0.32%)
Dec 23, 2019 290.27 290.27 283.66 284.56 1,126,396 -5.74(-1.98%)
Dec 20, 2019 290.45 293.96 285.47 290.30 1,810,900 +1.43(+0.50%)
Dec 19, 2019 289.43 295.29 284.02 288.87 2,172,182 -7.92(-2.67%)
Dec 18, 2019 304.00 304.97 296.43 296.79 1,983,883 -6.83(-2.25%)
Dec 17, 2019 307.90 308.67 300.74 303.62 683,248 -3.99(-1.30%)
Dec 16, 2019 307.00 310.10 304.38 307.61 583,895 +2.89(+0.95%)
Dec 13, 2019 300.11 305.49 299.35 304.72 603,400 +3.20(+1.06%)
Dec 12, 2019 301.80 304.50 297.53 301.52 943,599 -1.54(-0.51%)
Dec 11, 2019 302.70 303.74 299.54 303.06 213,150 +0.52(+0.17%)
Dec 10, 2019 303.24 303.85 301.67 302.54 302,497 -0.08(-0.03%)
Dec 09, 2019 307.35 307.48 302.62 302.62 279,645 -5.16(-1.68%)
Dec 06, 2019 305.12 307.97 304.19 307.78 275,700 +4.60(+1.52%)
Dec 05, 2019 306.00 306.56 302.75 303.18 442,321 -3.03(-0.99%)
Dec 04, 2019 305.88 309.38 303.85 306.21 495,608 +0.33(+0.11%)
Dec 03, 2019 304.61 306.93 301.29 305.88 488,530 -2.54(-0.82%)
Dec 02, 2019 306.80 315.75 306.80 308.42 708,138 +1.50(+0.49%)
Nov 29, 2019 306.15 308.74 305.28 306.92 227,800 +0.04(+0.01%)
Nov 27, 2019 308.95 309.39 306.39 306.88 372,900 -0.54(-0.18%)
Nov 26, 2019 300.50 308.41 299.67 307.42 667,124 +7.90(+2.64%)
Nov 25, 2019 296.03 300.18 294.70 299.52 560,984 +4.34(+1.47%)
Nov 22, 2019 296.32 298.17 292.95 295.18 610,300 -0.09(-0.03%)
Nov 21, 2019 300.59 301.88 294.57 295.27 465,181 -5.73(-1.90%)
Nov 20, 2019 301.68 304.61 298.38 301.00 630,232 -0.92(-0.30%)
Nov 19, 2019 298.67 302.15 297.79 301.92 477,901 +3.43(+1.15%)
Nov 18, 2019 297.00 299.38 295.30 298.49 390,622 +1.15(+0.39%)
Nov 15, 2019 294.76 298.33 292.27 297.34 437,400 +3.93(+1.34%)
Nov 14, 2019 290.09 294.09 289.66 293.41 424,249 +2.40(+0.82%)
Nov 13, 2019 289.77 294.27 289.22 291.01 341,713 +0.28(+0.10%)
Nov 12, 2019 291.06 294.76 289.92 290.73 508,277 -0.27(-0.09%)
Nov 11, 2019 292.09 295.45 290.51 291.00 548,149 -2.45(-0.83%)
Nov 08, 2019 294.89 296.85 291.56 293.45 485,200 -3.13(-1.06%)
Nov 07, 2019 288.15 299.99 285.30 296.58 783,202 +2.51(+0.85%)
Nov 06, 2019 292.12 294.77 290.38 294.07 455,692 +2.34(+0.80%)
Nov 05, 2019 292.91 293.63 287.04 291.73 580,565 -1.31(-0.45%)
Nov 04, 2019 296.13 296.13 291.87 293.04 309,071 -1.30(-0.44%)
Nov 01, 2019 296.48 296.48 291.13 294.34 544,400 +0.12(+0.04%)
Oct 31, 2019 299.50 300.51 293.24 294.22 504,718 -5.81(-1.94%)
Oct 30, 2019 298.51 300.40 296.29 300.03 235,053 +1.44(+0.48%)
Oct 29, 2019 301.21 303.26 298.42 298.59 312,409 -3.46(-1.15%)
Oct 28, 2019 300.77 304.52 299.73 302.05 474,991 +3.17(+1.06%)
Oct 25, 2019 295.06 299.95 294.50 298.88 553,200 +2.64(+0.89%)
Oct 24, 2019 292.50 298.25 291.51 296.24 477,912 +4.81(+1.65%)
Oct 23, 2019 286.55 291.58 285.37 291.43 437,586 +5.15(+1.80%)
Oct 22, 2019 292.77 295.65 286.11 286.28 757,230 -5.92(-2.03%)
Oct 21, 2019 292.05 295.62 291.18 292.20 581,514 +0.37(+0.13%)
Oct 18, 2019 293.30 295.85 289.49 291.83 667,600 -2.05(-0.70%)
Oct 17, 2019 294.83 297.07 293.07 293.88 308,962 -0.95(-0.32%)
Oct 16, 2019 295.33 297.00 290.29 294.83 553,636 -1.09(-0.37%)
Oct 15, 2019 290.95 296.10 290.95 295.92 411,300 +5.27(+1.81%)
Oct 14, 2019 291.35 293.08 289.03 290.65 236,193 -0.64(-0.22%)
Oct 11, 2019 291.75 296.36 290.97 291.29 441,500 +2.85(+0.99%)
Oct 10, 2019 281.85 289.08 281.85 288.44 541,581 +5.80(+2.05%)
Oct 09, 2019 282.06 283.28 279.34 282.64 385,500 +2.79(+1.00%)
Oct 08, 2019 282.05 284.32 276.18 279.85 450,166 -4.74(-1.67%)
Oct 07, 2019 288.45 288.45 284.35 284.59 361,162 -5.13(-1.77%)
Oct 04, 2019 282.04 289.86 281.98 289.72 685,900 +8.42(+2.99%)
Oct 03, 2019 277.74 281.90 274.74 281.30 436,553 +1.92(+0.69%)
Oct 02, 2019 280.84 281.86 277.24 279.38 558,755 -3.64(-1.29%)
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.