$148.09 -0.78 (%) FleetCor Technologies Inc - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLT historical data

Date Open High Low Close Volume
12/19/2014148.58149.46148.19148.87821,066
12/18/2014149.67151.87147.33148.551,729,358
12/17/2014138.74148.40138.06148.061,369,325
12/16/2014136.82139.71136.04138.66970,891
12/15/2014138.96139.81135.35138.48927,099
12/12/2014141.31141.55136.88138.331,260,406
12/11/2014143.56145.78142.73142.98485,323
12/10/2014148.01148.29143.03143.90594,011
12/9/2014145.70148.88145.70148.70430,409
12/8/2014152.69153.87147.45148.11807,112
12/5/2014150.25152.77150.02152.71826,028
12/4/2014148.98151.16148.98149.68434,593
12/3/2014147.26149.53146.57149.27429,602
12/2/2014147.14148.49145.73146.49704,177
12/1/2014151.35151.35142.40146.541,629,711
11/28/2014155.47156.38151.50151.89461,662
11/26/2014155.40156.04154.37155.21429,702
11/25/2014156.84157.00154.42154.65458,584
11/24/2014156.96157.78155.84156.05451,707
11/21/2014158.16160.40155.34155.991,082,232
11/20/2014150.50157.91148.83155.081,756,699
11/19/2014147.90150.60146.45150.49666,790
11/18/2014147.52149.75147.51148.31412,408
11/17/2014146.83149.07146.72147.75590,309
11/14/2014148.09148.09146.46146.72290,740
11/13/2014147.75149.32146.93147.66303,755
11/12/2014147.45148.08146.14147.40615,211
11/11/2014150.11150.18147.85148.03524,773
11/10/2014149.55150.18148.74149.90682,545
11/7/2014150.71150.98148.95149.18615,856
11/6/2014148.91150.69147.89150.47531,361
11/5/2014150.45151.01147.87148.51506,369
11/4/2014149.33149.94147.24148.53652,343
11/3/2014151.95152.14149.66150.23728,593
10/31/2014144.84153.52144.84150.562,188,590
10/30/2014139.55143.00139.05142.551,099,006
10/29/2014140.66141.21139.00139.94615,646
10/28/2014138.56140.32138.21140.27550,787
10/27/2014139.16139.25137.65138.55397,621
10/24/2014138.12139.25137.55139.10459,611
10/23/2014137.38138.80136.66138.47748,059
10/22/2014137.32137.55135.50135.96887,253
10/21/2014133.87136.94132.63136.54576,716
10/20/2014132.73134.54132.04133.11476,813
10/17/2014132.84135.34132.16133.30563,167
10/16/2014130.88132.33129.08131.42896,556
10/15/2014124.44130.46122.70130.131,003,646
10/14/2014123.88126.51122.44124.891,287,861
10/13/2014129.35130.02121.42123.442,388,311
10/10/2014131.82132.50128.82130.03947,370
10/9/2014137.03137.03132.56132.84661,887
10/8/2014135.61137.51133.50137.20589,725
10/7/2014138.00138.03134.66135.50891,152
10/6/2014141.31141.60138.90138.96429,685
10/3/2014139.75141.98139.36140.34289,418
10/2/2014138.24139.48135.45139.00593,181
10/1/2014141.36141.36136.43139.10783,580
9/30/2014142.67142.92141.24142.12911,416
9/29/2014140.18142.10139.13141.86743,384
9/26/2014137.99140.87137.99140.13546,962
9/25/2014140.69141.01137.64137.98773,365
9/24/2014138.38141.53138.38140.88582,664
9/23/2014138.16139.30137.15138.25885,921
9/22/2014141.92142.44137.54138.46674,684
9/19/2014145.50145.50141.92142.05569,814
9/18/2014144.91146.29144.30144.54513,016
9/17/2014143.13145.35142.97144.70600,372
9/16/2014140.42143.68140.07143.09517,948
9/15/2014141.58142.15140.06141.25458,752
9/12/2014141.79142.87141.06141.71583,893
9/11/2014142.79143.61140.99141.61509,470
9/10/2014139.80144.03138.27143.42712,302
9/9/2014141.32141.32138.55139.68674,108
9/8/2014142.29142.98140.27140.85354,595
9/5/2014141.68142.62140.74142.24332,572
9/4/2014142.00142.27139.51141.56728,874
9/3/2014143.92144.85141.73141.84467,808
9/2/2014143.30144.80142.66144.18498,596
8/29/2014143.55144.44142.38143.69489,846
8/28/2014144.47144.59141.48142.77764,199
8/27/2014146.73147.97144.98145.00555,181
8/26/2014148.79149.15146.83147.14520,201
8/25/2014149.22149.38147.22147.861,190,784
8/22/2014148.00149.05146.88148.11333,331
8/21/2014148.71149.92147.71148.08643,905
8/20/2014147.88148.71147.00148.54374,243
8/19/2014147.46148.68146.43148.60540,845
8/18/2014145.72147.46145.00147.15846,910
8/15/2014143.60144.73142.50144.461,270,572
8/14/2014142.47143.94141.56142.391,212,562
8/13/2014134.99142.90133.35142.102,692,258
8/12/2014131.55132.02128.88129.44297,928
8/11/2014131.83132.54130.94131.54298,843
8/8/2014130.04131.44129.52131.08359,230
8/7/2014130.64131.00129.56129.93630,235
8/6/2014130.95131.89129.92130.05542,417
8/5/2014132.35133.89131.52132.19624,129
8/4/2014131.20133.66130.45133.34608,895
8/1/2014131.26131.77125.03130.871,136,760
7/31/2014135.35136.02132.31132.79814,712
  • Showing 1-100 of 1,011 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center