$153.43 -1.98 (%) FleetCor Technologies Inc - NYSE

Feb. 27, 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
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
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
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center