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 (%)
Mar 31, 2020 192.44 196.66 182.81 186.54 1,904,398 -7.48(-3.86%)
Mar 30, 2020 194.68 200.59 182.25 194.02 1,690,765 -2.16(-1.10%)
Mar 27, 2020 210.27 210.27 194.76 196.18 1,271,200 -16.18(-7.62%)
Mar 26, 2020 216.58 238.60 204.45 212.36 1,825,328 +0.03(+0.01%)
Mar 25, 2020 191.94 224.74 188.00 212.33 1,564,554 +21.90(+11.50%)
Mar 24, 2020 183.90 202.83 179.63 190.43 2,032,579 +18.71(+10.90%)
Mar 23, 2020 186.00 186.22 168.51 171.72 1,289,891 -15.31(-8.19%)
Mar 20, 2020 197.70 210.15 185.72 187.03 1,591,600 -6.27(-3.24%)
Mar 19, 2020 197.39 209.56 183.90 193.30 1,441,859 -7.21(-3.60%)
Mar 18, 2020 207.17 220.41 169.24 200.51 1,920,974 -23.83(-10.62%)
Mar 17, 2020 214.78 225.73 198.63 224.34 1,767,950 +13.43(+6.37%)
Mar 16, 2020 210.00 214.12 200.22 210.91 1,759,868 -24.55(-10.43%)
Mar 13, 2020 227.99 236.82 214.79 235.46 1,779,500 +12.99(+5.84%)
Mar 12, 2020 208.54 223.97 204.26 222.47 2,677,474 +0.00(+0.00%)
Mar 11, 2020 230.82 233.40 218.28 222.47 1,452,765 -15.20(-6.40%)
Mar 10, 2020 229.32 237.92 221.11 237.67 2,659,195 +15.08(+6.77%)
Mar 09, 2020 228.98 234.78 220.00 222.59 2,406,427 -26.57(-10.66%)
Mar 06, 2020 244.98 249.82 242.15 249.16 1,936,200 -3.56(-1.41%)
Mar 05, 2020 260.72 261.45 251.38 252.72 1,250,707 -15.53(-5.79%)
Mar 04, 2020 270.90 272.58 264.27 268.25 1,213,660 +1.84(+0.69%)
Mar 03, 2020 281.10 283.38 264.49 266.41 1,444,676 -15.63(-5.54%)
Mar 02, 2020 267.44 282.90 267.44 282.04 1,452,591 +16.25(+6.11%)
Feb 28, 2020 255.55 268.79 253.84 265.79 1,680,300 +0.12(+0.05%)
Feb 27, 2020 278.23 280.03 265.40 265.67 2,044,278 -18.53(-6.52%)
Feb 26, 2020 290.66 296.70 284.10 284.20 1,079,833 -4.18(-1.45%)
Feb 25, 2020 299.29 299.46 286.83 288.38 961,970 -10.04(-3.36%)
Feb 24, 2020 298.78 303.31 295.13 298.42 832,066 -10.50(-3.40%)
Feb 21, 2020 315.00 315.22 306.44 308.92 905,200 -8.47(-2.67%)
Feb 20, 2020 320.77 322.26 312.99 317.39 1,047,550 -3.72(-1.16%)
Feb 19, 2020 321.04 325.52 320.80 321.11 854,316 +0.54(+0.17%)
Feb 18, 2020 318.00 323.60 317.46 320.57 756,075 +2.14(+0.67%)
Feb 14, 2020 317.99 320.04 315.28 318.43 830,000 +0.85(+0.27%)
Feb 13, 2020 314.63 320.20 314.01 317.58 655,725 +1.20(+0.38%)
Feb 12, 2020 315.63 317.22 314.24 316.38 657,900 +0.63(+0.20%)
Feb 11, 2020 315.24 317.78 311.29 315.75 919,203 +2.07(+0.66%)
Feb 10, 2020 305.62 313.95 304.62 313.68 1,084,778 +6.92(+2.26%)
Feb 07, 2020 310.01 310.04 302.37 306.76 2,258,000 -22.09(-6.72%)
Feb 06, 2020 327.66 329.85 326.86 328.85 582,137 +1.98(+0.61%)
Feb 05, 2020 326.46 327.48 323.55 326.87 571,647 +2.94(+0.91%)
Feb 04, 2020 322.99 325.73 322.29 323.93 478,446 +4.85(+1.52%)
Feb 03, 2020 317.25 321.84 315.43 319.08 650,921 +3.85(+1.22%)
Jan 31, 2020 320.87 322.38 315.21 315.23 897,100 -5.95(-1.85%)
Jan 30, 2020 317.70 321.42 316.64 321.18 498,859 +1.63(+0.51%)
Jan 29, 2020 318.03 322.29 317.12 319.55 367,100 +2.10(+0.66%)
Jan 28, 2020 314.90 318.82 314.46 317.45 499,446 +4.20(+1.34%)
Jan 27, 2020 315.64 318.60 312.61 313.25 593,918 -7.38(-2.30%)
Jan 24, 2020 317.50 320.96 316.37 320.63 731,600 +3.93(+1.24%)
Jan 23, 2020 318.29 318.95 314.85 316.70 649,553 -1.60(-0.50%)
Jan 22, 2020 313.81 319.39 312.52 318.30 826,817 +7.32(+2.35%)
Jan 21, 2020 310.03 313.86 309.19 310.98 820,135 +0.94(+0.30%)
Jan 17, 2020 309.80 310.64 307.12 310.04 1,005,500 +1.07(+0.35%)
Jan 16, 2020 304.68 309.69 303.83 308.97 1,001,744 +5.89(+1.94%)
Jan 15, 2020 297.02 305.43 296.57 303.08 988,218 +6.90(+2.33%)
Jan 14, 2020 299.39 299.97 295.63 296.18 936,606 -3.22(-1.08%)
Jan 13, 2020 291.88 301.32 291.02 299.40 1,359,345 +7.00(+2.39%)
Jan 10, 2020 300.15 300.15 291.82 292.40 983,700 -6.11(-2.05%)
Jan 09, 2020 298.93 300.33 292.39 298.51 955,560 +1.49(+0.50%)
Jan 08, 2020 292.91 299.14 292.12 297.02 1,058,191 +5.27(+1.81%)
Jan 07, 2020 289.28 295.09 289.10 291.75 1,574,677 +2.56(+0.89%)
Jan 06, 2020 289.21 290.48 287.61 289.19 988,342 -1.62(-0.56%)
Jan 03, 2020 284.17 291.67 283.87 290.81 859,000 +3.07(+1.07%)
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.