$158.24 -0.13 (%) FleetCor Technologies Inc - NYSE

Apr. 21, 2015 | 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
4/20/2015156.62158.39156.25158.37277,815
4/17/2015156.73156.73154.65156.22475,986
4/16/2015158.72159.12157.62158.03203,172
4/15/2015157.44159.46157.09158.61303,646
4/14/2015157.05157.81155.63157.43365,338
4/13/2015157.97159.87157.27157.39454,121
4/10/2015157.16157.93155.88157.85505,570
4/9/2015155.86157.00154.45156.53337,830
4/8/2015154.99156.53154.10156.27629,631
4/7/2015153.04154.88152.92154.71459,296
4/6/2015151.57153.48151.35152.651,084,245
4/2/2015152.10154.00151.98153.01355,101
4/1/2015151.02152.70150.14152.51765,950
3/31/2015149.77151.55148.93150.92827,133
3/30/2015149.00151.64148.93150.83285,500
3/27/2015148.51150.13147.94148.56426,722
3/26/2015148.21149.28147.24148.89734,791
3/25/2015152.00152.00148.39148.66538,435
3/24/2015150.93151.95149.83151.47580,594
3/23/2015152.16152.63150.57150.67414,879
3/20/2015151.94153.66151.77152.16825,087
3/19/2015152.05152.82151.34151.51332,909
3/18/2015149.66152.71149.01152.28448,722
3/17/2015150.10150.71149.28150.04494,680
3/16/2015148.70150.28148.22150.16416,463
3/13/2015148.89149.87147.12148.21742,641
3/12/2015150.01150.95149.06149.98459,353
3/11/2015148.25149.79147.97149.05544,763
3/10/2015150.34151.57148.00148.07592,824
3/9/2015153.17153.60151.61152.16501,831
3/6/2015154.96155.77152.88153.29803,720
3/5/2015152.42155.97152.22155.42479,082
3/4/2015154.36154.81151.72152.11778,658
3/3/2015153.84155.37153.50154.77690,441
3/2/2015153.70154.18152.63154.121,206,843
2/27/2015155.59155.76152.89153.43830,000
2/26/2015156.44156.49154.76155.41480,480
2/25/2015156.95157.59156.05156.94373,425
2/24/2015155.92157.25154.68156.96391,227
2/23/2015156.90158.45154.90155.65471,026
2/20/2015153.38156.58153.38156.45486,747
2/19/2015152.77154.37152.05154.13537,312
2/18/2015152.42153.50152.13153.08376,037
2/17/2015150.04152.88150.00152.82452,194
2/13/2015149.27150.94148.35150.37370,708
2/12/2015147.91149.22146.84149.22496,782
2/11/2015146.20147.05144.93146.73494,388
2/10/2015147.15147.68143.90146.19683,493
2/9/2015149.81149.81146.42146.62800,186
2/6/2015146.49156.29144.39150.042,772,619
2/5/2015147.65149.61146.50149.471,072,060
2/4/2015144.51148.15144.03147.32734,068
2/3/2015143.69145.80142.90145.15792,220
2/2/2015141.00143.09138.35143.061,033,699
1/30/2015140.61141.97140.01140.50943,708
1/29/2015139.92141.46138.29141.26653,371
1/28/2015141.90142.70140.03140.29638,320
1/27/2015140.79141.54139.82140.77586,047
1/26/2015142.98143.63141.98143.12548,706
1/23/2015141.55143.22141.15142.96391,320
1/22/2015138.00141.56136.92141.441,411,758
1/21/2015136.94139.02135.92137.401,820,549
1/20/2015139.54139.70135.73137.021,948,492
1/16/2015137.26139.91136.28139.72517,232
1/15/2015139.90141.02137.01137.68626,679
1/14/2015140.50141.69138.55139.79585,022
1/13/2015142.47144.33140.09141.86517,847
1/12/2015143.55144.32140.15141.41594,041
1/9/2015146.52146.52143.30143.55433,479
1/8/2015144.26146.32143.67146.12378,608
1/7/2015143.36144.22141.87143.21290,797
1/6/2015143.41144.00138.63142.251,150,885
1/5/2015150.28150.55143.61143.78990,550
1/2/2015149.04150.71148.78150.261,057,369
12/31/2014149.50150.37148.59148.71654,283
12/30/2014148.26149.48147.89148.96306,187
12/29/2014149.18149.79148.53149.16266,710
12/26/2014149.34150.21148.81149.18197,416
12/24/2014150.10150.79149.17149.17180,032
12/23/2014149.15150.55148.40150.10371,514
12/22/2014147.63149.21146.92148.09573,319
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
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center