$140.94 -2.18 (%) FleetCor Technologies Inc - NYSE

Jan. 27, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,034 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center