$151.68 -0.48 (%) FleetCor Technologies Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLT historical data

Date Open High Low Close Volume
7/29/2016151.70152.62150.96151.68645,535
7/28/2016150.83152.30150.56152.16273,294
7/27/2016151.93152.33150.06150.75244,299
7/26/2016151.27152.05150.45152.02214,022
7/25/2016151.41151.96150.31151.16455,332
7/22/2016150.06152.00150.00151.80263,375
7/21/2016151.46151.70149.10149.99555,570
7/20/2016150.91152.22149.45151.88332,419
7/19/2016150.00150.75149.56150.20286,624
7/18/2016150.99150.99149.85150.40181,774
7/15/2016151.99152.04150.25150.45552,289
7/14/2016151.20152.73150.10151.85736,297
7/13/2016150.06151.96149.18149.67693,782
7/12/2016145.05150.48145.00150.06783,162
7/11/2016144.25144.98143.12143.69363,404
7/8/2016141.78144.01140.84143.79428,357
7/7/2016139.72141.01139.05140.15414,167
7/6/2016138.59139.65137.26139.611,049,258
7/5/2016141.72141.72138.71139.51699,622
7/1/2016143.44144.35142.00142.75593,942
6/30/2016143.56143.75141.13143.13843,091
6/29/2016140.00144.05139.53143.13849,260
6/28/2016136.21139.38135.91139.23675,666
6/27/2016140.18140.63133.64134.67981,985
6/24/2016138.94143.22138.94141.491,366,900
6/23/2016145.62146.40144.77146.40362,399
6/22/2016146.34146.34143.81144.17518,532
6/21/2016145.44146.68145.07146.07392,357
6/20/2016146.77147.60145.03145.09274,139
6/17/2016143.96145.55142.74144.35305,629
6/16/2016144.07144.43141.15144.05450,965
6/15/2016144.62146.24143.99144.66578,386
6/14/2016145.65146.30143.44143.99646,758
6/13/2016146.64147.66145.93145.93440,704
6/10/2016149.50149.90147.00147.34907,961
6/9/2016151.17151.17149.99150.00373,472
6/8/2016152.95153.58152.14152.39369,787
6/7/2016153.95154.46152.54152.85455,933
6/6/2016151.20153.87150.58153.81477,209
6/3/2016151.79152.13148.78150.44409,861
6/2/2016149.67152.48149.30152.48635,397
6/1/2016148.32150.21147.39150.02510,682
5/31/2016150.42150.88148.61148.891,167,710
5/27/2016149.17150.92148.87150.17420,047
5/26/2016150.70150.70149.18149.31423,872
5/25/2016149.27150.52149.27150.20744,586
5/24/2016147.08149.04146.89148.88993,878
5/23/2016146.56147.75145.86146.53315,977
5/20/2016146.26147.89145.55146.85407,047
5/19/2016145.66146.23143.99145.48477,139
5/18/2016144.88147.13144.13146.15736,979
5/17/2016146.25148.86144.38144.98799,712
5/16/2016145.26149.21143.83146.40864,491
5/13/2016150.00150.40144.89145.381,615,166
5/12/2016153.47153.65149.91150.93712,826
5/11/2016151.65153.75151.33152.00542,569
5/10/2016150.40152.78150.40152.39845,536
5/9/2016150.95152.13149.87150.15660,928
5/6/2016150.45151.98150.00151.43642,510
5/5/2016154.21154.21148.79151.661,089,747
5/4/2016153.75154.15150.96152.721,064,937
5/3/2016154.32155.28151.97154.86842,981
5/2/2016155.00156.23154.09155.59780,655
4/29/2016153.35155.13151.86154.68686,643
4/28/2016155.49156.58153.38153.78537,068
4/27/2016153.15156.01153.15155.91687,052
4/26/2016153.77154.42152.92153.57382,372
4/25/2016153.91154.54152.73153.46348,385
4/22/2016152.50154.54152.40154.27462,000
4/21/2016152.91154.77152.91153.48535,797
4/20/2016151.48153.99151.22153.20449,526
4/19/2016153.56153.69150.73152.07642,950
4/18/2016150.01152.60149.94152.48538,752
4/15/2016151.00151.45149.73150.87713,937
4/14/2016150.61151.14149.27151.02789,916
4/13/2016149.54152.35149.54151.91610,271
4/12/2016146.74150.47145.88148.98882,593
4/11/2016146.83149.00146.27146.61663,916
4/8/2016145.92148.23145.22145.68607,751
4/7/2016145.41146.60142.57144.65855,043
4/6/2016145.19147.27144.68146.70552,393
4/5/2016147.28149.25145.18145.43572,570
4/4/2016148.82149.72148.06149.06924,520
4/1/2016147.43148.99145.98148.64602,494
3/31/2016147.05149.56146.72148.75465,097
3/30/2016148.98149.79146.93147.76573,494
3/29/2016145.66147.85144.90147.66578,677
3/28/2016146.34146.92144.52145.75321,296
3/24/2016144.76145.94144.12145.86493,585
3/23/2016147.14147.37146.07146.10505,416
3/22/2016145.70147.23144.54146.86504,165
3/21/2016147.11147.68145.04146.79674,205
3/18/2016144.47150.25144.47147.362,253,681
3/17/2016141.19144.32139.92142.791,163,703
3/16/2016139.50140.83138.94140.42918,343
3/15/2016138.49139.97137.21139.97930,294
3/14/2016139.18139.72138.51139.51583,896
3/11/2016136.33141.11136.33139.791,148,100
3/10/2016137.11137.61133.51135.10564,451
3/9/2016136.95136.95134.82136.60997,464
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center