$153.56 +0.12 (%) FleetCor Technologies Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/2016153.18154.50152.80153.56802,630
12/7/2016150.24152.98148.55152.191,057,041
12/6/2016149.58150.10147.28149.45643,236
12/5/2016146.81150.98146.07149.911,214,286
12/2/2016145.67146.99144.73145.50806,548
12/1/2016149.00150.13145.03145.471,243,896
11/30/2016151.50151.62147.80149.34941,998
11/29/2016149.67151.15148.89149.691,111,671
11/28/2016152.60153.72149.56149.75852,978
11/25/2016153.24154.42152.88153.65414,141
11/23/2016152.21153.86151.95153.25915,887
11/22/2016152.38154.33151.51153.011,456,829
11/21/2016151.71153.22150.10152.321,361,390
11/18/2016154.33156.35149.89150.201,647,337
11/17/2016146.59150.82145.35150.701,832,646
11/16/2016144.24146.06143.70145.631,305,086
11/15/2016144.77146.32143.06144.951,545,418
11/14/2016144.51144.66141.09143.201,409,049
11/11/2016145.58146.00141.80143.701,644,202
11/10/2016151.25152.25146.09146.49962,509
11/9/2016147.71151.60146.68150.02895,052
11/8/2016147.75151.10146.82148.791,051,148
11/7/2016151.91153.66145.21147.992,624,139
11/4/2016148.52151.19147.59150.051,417,577
11/3/2016151.99153.72148.43148.762,566,560
11/2/2016162.50162.50149.21152.024,174,563
11/1/2016175.46176.03170.50172.68804,805
10/31/2016173.91176.42172.69175.30929,063
10/28/2016173.48175.52172.14173.95392,046
10/27/2016173.88175.00171.51173.51619,293
10/26/2016172.29173.95171.74171.83349,607
10/25/2016175.50176.20172.84172.90432,459
10/24/2016174.36176.39174.32175.53390,437
10/21/2016171.80173.99171.08173.70325,381
10/20/2016174.12174.59172.36172.64416,313
10/19/2016174.18174.85173.56174.35556,738
10/18/2016174.52174.60173.35173.56400,596
10/17/2016171.74172.92170.13172.36487,461
10/14/2016171.02173.04170.87171.40626,105
10/13/2016170.15170.25167.31168.74967,669
10/12/2016171.29172.79170.60171.97361,449
10/11/2016173.83173.97170.20171.07482,442
10/10/2016173.31174.65173.25174.58360,376
10/7/2016174.72174.96171.13172.44406,548
10/6/2016173.50174.84172.10174.55707,652
10/5/2016172.63173.70171.10173.17583,584
10/4/2016173.34173.47170.53171.27590,812
10/3/2016173.70174.28171.58172.71597,946
9/30/2016173.04174.15171.43173.73876,945
9/29/2016174.00174.84171.75172.66920,544
9/28/2016172.07174.55170.14174.48995,804
9/27/2016170.12171.71169.78171.45450,465
9/26/2016169.71171.18168.80170.76458,490
9/23/2016170.67171.74169.99170.531,378,254
9/22/2016171.61172.58170.78172.11553,042
9/21/2016168.34171.19168.10170.87926,465
9/20/2016169.10169.85167.13167.65699,207
9/19/2016165.76170.24165.69168.52952,367
9/16/2016162.61164.69162.25164.511,126,455
9/15/2016162.29163.90161.97163.09440,908
9/14/2016161.00163.70161.00162.42585,516
9/13/2016162.30162.65160.44161.25446,880
9/12/2016159.98164.18159.19163.79954,626
9/9/2016165.95166.16160.55160.85936,428
9/8/2016167.82168.30167.09167.64555,172
9/7/2016168.20169.23167.53167.96556,089
9/6/2016167.28168.35165.75167.801,171,391
9/2/2016168.06169.43167.33167.63685,466
9/1/2016164.51168.47164.51167.671,294,137
8/31/2016165.83166.62163.87164.201,413,771
8/30/2016167.10167.28165.17166.08301,949
8/29/2016166.55167.52165.53166.13377,053
8/26/2016165.50167.61165.13166.57336,409
8/25/2016165.29166.86165.26165.80474,095
8/24/2016168.50168.90165.57166.02402,200
8/23/2016167.83168.87167.01168.44609,373
8/22/2016167.28167.84166.27167.41500,239
8/19/2016168.00168.76167.17167.56691,503
8/18/2016168.04168.59167.03168.55442,605
8/17/2016167.61168.47166.52168.21400,460
8/16/2016168.52169.59167.03167.99663,569
8/15/2016164.74169.03164.66168.94667,831
8/12/2016164.27166.22163.82164.46467,437
8/11/2016162.82165.15162.68164.72671,349
8/10/2016162.79163.11161.44162.54519,848
8/9/2016163.71164.56162.66163.01606,798
8/8/2016162.91163.47161.54163.471,166,961
8/5/2016160.00168.51159.61162.321,641,792
8/4/2016153.18155.56153.18154.79815,612
8/3/2016150.13154.33150.13153.72548,080
8/2/2016152.32152.32148.20150.59684,549
8/1/2016151.19152.74150.37152.31741,481
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center