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 (%)
Jul 31, 2020 259.72 259.72 254.09 258.57 332,700 -0.92(-0.35%)
Jul 30, 2020 260.63 260.90 251.32 259.49 426,774 -5.27(-1.99%)
Jul 29, 2020 257.75 266.79 257.72 264.76 421,985 +8.54(+3.33%)
Jul 28, 2020 258.38 261.15 256.15 256.22 417,346 -2.26(-0.87%)
Jul 27, 2020 258.77 259.75 256.74 258.48 335,255 +0.40(+0.15%)
Jul 24, 2020 258.13 261.43 255.35 258.08 421,000 -1.26(-0.49%)
Jul 23, 2020 261.98 264.12 256.65 259.34 602,794 -2.84(-1.08%)
Jul 22, 2020 258.56 262.58 258.44 262.18 318,468 +4.02(+1.56%)
Jul 21, 2020 261.54 262.19 257.25 258.16 438,261 -1.29(-0.50%)
Jul 20, 2020 258.11 260.89 256.31 259.45 368,636 +0.38(+0.15%)
Jul 17, 2020 261.43 262.73 256.49 259.07 439,000 -1.22(-0.47%)
Jul 16, 2020 263.65 265.93 260.01 260.29 593,029 -5.50(-2.07%)
Jul 15, 2020 253.83 266.57 252.95 265.79 708,938 +16.69(+6.70%)
Jul 14, 2020 246.71 249.40 240.98 249.10 587,226 +0.80(+0.32%)
Jul 13, 2020 255.36 257.41 247.79 248.30 729,519 -4.71(-1.86%)
Jul 10, 2020 252.12 254.12 249.18 253.01 445,400 -0.32(-0.13%)
Jul 09, 2020 259.77 261.14 250.61 253.33 692,311 -0.31(-0.12%)
Jul 08, 2020 253.64 257.30 250.62 253.64 862,630 +0.87(+0.34%)
Jul 07, 2020 254.46 259.61 251.60 252.77 597,610 -3.42(-1.33%)
Jul 06, 2020 255.68 262.02 254.58 256.19 441,298 +1.35(+0.53%)
Jul 02, 2020 257.53 261.80 253.91 254.84 611,300 +0.15(+0.06%)
Jul 01, 2020 251.50 256.08 249.89 254.69 609,824 +3.16(+1.26%)
Jun 30, 2020 245.66 253.31 244.50 251.53 779,585 +5.38(+2.19%)
Jun 29, 2020 241.43 246.27 237.84 246.15 496,072 +7.63(+3.20%)
Jun 26, 2020 246.03 247.10 237.74 238.52 969,100 -8.37(-3.39%)
Jun 25, 2020 245.28 247.96 242.97 246.89 810,304 +0.50(+0.20%)
Jun 24, 2020 260.70 261.11 245.98 246.39 1,058,753 -17.53(-6.64%)
Jun 23, 2020 266.73 268.18 263.32 263.92 442,691 -0.43(-0.16%)
Jun 22, 2020 262.95 267.62 260.69 264.35 606,258 +0.03(+0.01%)
Jun 19, 2020 266.64 267.56 261.85 264.32 1,527,500 +2.99(+1.14%)
Jun 18, 2020 253.86 261.96 251.68 261.33 986,489 +3.08(+1.19%)
Jun 17, 2020 262.93 264.01 257.17 258.25 564,760 -4.16(-1.59%)
Jun 16, 2020 268.69 272.42 259.79 262.41 608,783 +3.68(+1.42%)
Jun 15, 2020 251.25 259.62 248.37 258.73 613,157 -0.26(-0.10%)
Jun 12, 2020 264.64 266.95 252.12 258.99 815,200 +2.57(+1.00%)
Jun 11, 2020 263.16 265.21 255.64 256.42 1,494,669 -16.85(-6.17%)
Jun 10, 2020 276.77 276.81 270.72 273.27 856,786 -3.34(-1.21%)
Jun 09, 2020 274.81 278.24 270.50 276.61 853,386 -0.51(-0.18%)
Jun 08, 2020 282.45 284.21 273.79 277.12 1,386,912 -5.31(-1.88%)
Jun 05, 2020 265.26 283.40 263.66 282.43 2,112,400 +25.12(+9.76%)
Jun 04, 2020 251.73 257.47 251.41 257.31 1,089,601 +0.59(+0.23%)
Jun 03, 2020 253.30 257.13 250.72 256.72 1,396,883 +6.83(+2.73%)
Jun 02, 2020 248.50 250.42 246.69 249.89 844,902 +3.46(+1.40%)
Jun 01, 2020 244.10 248.33 242.87 246.43 675,678 +2.64(+1.08%)
May 29, 2020 246.44 246.44 239.04 243.79 1,003,300 -3.66(-1.48%)
May 28, 2020 253.62 253.62 246.94 247.45 930,411 -2.51(-1.00%)
May 27, 2020 256.04 263.89 247.39 249.96 940,567 +2.05(+0.83%)
May 26, 2020 250.03 254.46 247.16 247.91 724,702 +8.66(+3.62%)
May 22, 2020 239.39 240.28 235.47 239.25 330,400 -0.59(-0.25%)
May 21, 2020 240.42 243.09 236.46 239.84 601,855 -0.75(-0.31%)
May 20, 2020 238.88 243.36 237.16 240.59 544,023 +6.71(+2.87%)
May 19, 2020 236.44 240.27 233.55 233.88 588,925 -3.89(-1.64%)
May 18, 2020 230.00 239.47 229.03 237.77 916,987 +15.23(+6.84%)
May 15, 2020 219.97 224.36 218.71 222.54 450,500 +1.02(+0.46%)
May 14, 2020 212.99 223.59 206.60 221.52 947,948 +6.37(+2.96%)
May 13, 2020 227.51 228.34 213.00 215.15 1,131,744 -13.31(-5.83%)
May 12, 2020 237.83 240.52 228.43 228.46 518,485 -8.44(-3.56%)
May 11, 2020 236.67 242.02 232.54 236.90 617,830 -3.10(-1.29%)
May 08, 2020 260.35 260.35 238.18 240.00 1,394,200 -8.74(-3.51%)
May 07, 2020 245.13 249.69 244.75 248.74 1,178,230 +8.17(+3.40%)
May 06, 2020 238.22 243.07 236.44 240.57 434,784 +4.50(+1.91%)
May 05, 2020 235.83 239.69 235.68 236.07 487,055 +4.32(+1.86%)
May 04, 2020 231.07 232.80 227.00 231.75 740,620 -1.08(-0.46%)
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.