$152.86 -1.39 (%) FleetCor Technologies Inc - NYSE

May. 26, 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
5/22/2015152.74154.69152.25154.25918,379
5/21/2015151.81155.24150.94154.81583,962
5/20/2015153.15153.73150.60152.02471,751
5/19/2015154.55155.56153.09153.46410,975
5/18/2015154.30154.66151.80154.37416,978
5/15/2015155.08155.65153.36154.34305,842
5/14/2015153.92155.95153.47154.88455,060
5/13/2015153.83155.21151.82153.32371,490
5/12/2015152.75154.10151.71153.04329,756
5/11/2015154.87155.96153.53153.64632,523
5/8/2015154.76155.90154.04154.82389,870
5/7/2015153.47154.51152.39153.36425,452
5/6/2015155.36155.36151.71153.21468,278
5/5/2015156.74157.18152.73154.64754,248
5/4/2015159.41159.95155.75156.46650,131
5/1/2015161.75164.62153.65159.131,384,103
4/30/2015163.15163.50160.38160.89761,145
4/29/2015161.15163.81160.32163.22544,568
4/28/2015163.47163.79160.17161.45472,731
4/27/2015163.32165.67162.12163.46649,091
4/24/2015163.17163.61161.75162.24434,431
4/23/2015158.02163.00157.95162.66792,844
4/22/2015158.19158.63156.86158.25769,737
4/21/2015158.73159.60157.66158.24499,914
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
  • Showing 1-100 of 1,116 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center