$133.11 -0.19 (%) FleetCor Technologies Inc - NYSE

Oct. 20, 2014 | 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
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
9/2/2014143.30144.80142.66144.18498,596
8/29/2014143.55144.44142.38143.69489,846
8/28/2014144.47144.59141.48142.77764,199
8/27/2014146.73147.97144.98145.00555,181
8/26/2014148.79149.15146.83147.14520,201
8/25/2014149.22149.38147.22147.861,190,784
8/22/2014148.00149.05146.88148.11333,331
8/21/2014148.71149.92147.71148.08643,905
8/20/2014147.88148.71147.00148.54374,243
8/19/2014147.46148.68146.43148.60540,845
8/18/2014145.72147.46145.00147.15846,910
8/15/2014143.60144.73142.50144.461,270,572
8/14/2014142.47143.94141.56142.391,212,562
8/13/2014134.99142.90133.35142.102,692,258
8/12/2014131.55132.02128.88129.44297,928
8/11/2014131.83132.54130.94131.54298,843
8/8/2014130.04131.44129.52131.08359,230
8/7/2014130.64131.00129.56129.93630,235
8/6/2014130.95131.89129.92130.05542,417
8/5/2014132.35133.89131.52132.19624,129
8/4/2014131.20133.66130.45133.34608,895
8/1/2014131.26131.77125.03130.871,136,760
7/31/2014135.35136.02132.31132.79814,712
7/30/2014135.25138.19134.55136.52749,025
7/29/2014132.27136.63132.23134.241,112,133
7/28/2014131.75132.83130.78132.12420,354
7/25/2014131.54132.45131.18131.72249,129
7/24/2014132.95133.64131.54132.48363,670
7/23/2014132.75134.24131.98132.77335,100
7/22/2014131.00132.82130.42132.64290,655
7/21/2014129.55130.30128.70130.27437,367
7/18/2014128.71130.25128.03129.55377,073
7/17/2014130.15131.60128.46128.64552,292
7/16/2014132.85132.90131.17131.95294,141
7/15/2014132.16133.36130.98132.24390,010
7/14/2014130.90132.81130.77132.47466,951
7/11/2014128.90130.45128.77129.68380,037
7/10/2014128.25129.78125.05128.84524,441
7/9/2014129.71130.61128.35129.75393,933
7/8/2014131.94132.17128.80129.71825,189
7/7/2014131.47132.22130.82131.02405,017
7/3/2014131.30132.75130.86132.69187,869
7/2/2014132.93133.42130.73130.99384,957
7/1/2014132.02133.68130.64132.85790,262
6/30/2014133.59133.80131.57131.80475,441
6/27/2014131.25133.70131.25133.661,120,039
6/26/2014132.75133.05130.87131.57344,708
6/25/2014130.62132.76130.21132.68487,750
6/24/2014132.34133.64130.97131.10356,019
6/23/2014131.45133.01131.43132.55844,346
6/20/2014132.40133.24131.30131.301,191,722
6/19/2014133.56133.74131.27131.53517,047
6/18/2014133.21133.91132.25133.73323,366
6/17/2014132.82133.82132.44133.57387,939
6/16/2014132.34134.02132.24133.12844,597
6/13/2014131.58132.74131.30132.35510,098
6/12/2014130.76132.64130.76131.77589,235
6/11/2014129.97131.38129.53131.24321,843
6/10/2014130.65131.69130.40130.60391,999
6/9/2014131.00131.90129.85130.99658,809
6/6/2014128.31131.02128.29130.971,009,219
6/5/2014127.24128.18126.54127.67357,109
6/4/2014126.60128.19125.17127.14856,178
6/3/2014126.06127.34125.70126.60410,743
6/2/2014126.41127.33125.41126.78475,540
5/30/2014127.57127.68125.77126.41748,634
5/29/2014127.90128.09126.66127.46307,541
  • Showing 1-100 of 967 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center