$154.32 -1.10 (%) FleetCor Technologies Inc - NYSE

Jul. 7, 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
7/6/2015154.62156.36153.77155.42515,152
7/2/2015156.49156.49154.61156.04404,057
7/1/2015157.38158.60155.04155.99707,682
6/30/2015155.00156.88155.00156.06557,057
6/29/2015157.28158.31155.09155.34448,889
6/26/2015160.59161.09158.67159.30764,827
6/25/2015159.76161.20159.26160.11407,723
6/24/2015161.90162.21159.32159.98420,389
6/23/2015162.36162.93161.36161.99297,159
6/22/2015162.86163.07161.20161.93383,199
6/19/2015162.39162.57160.70161.39378,612
6/18/2015160.81162.81160.46162.10476,855
6/17/2015163.25163.25160.13160.75399,054
6/16/2015160.72163.19159.94163.07624,227
6/15/2015159.90161.52159.68161.36493,355
6/12/2015160.59161.64160.45161.54485,836
6/11/2015159.61161.72158.81161.37708,597
6/10/2015157.02160.00155.01159.511,134,403
6/9/2015152.81152.96149.75151.28384,345
6/8/2015154.75154.78151.35152.72554,419
6/5/2015151.80156.40150.55154.751,031,790
6/4/2015153.23154.00150.39151.30522,640
6/3/2015153.99155.69153.69154.36379,736
6/2/2015152.90154.35152.05154.17592,876
6/1/2015152.58154.85152.08153.70598,715
5/29/2015152.74153.67151.06152.14650,433
5/28/2015153.75154.75152.34152.92433,026
5/27/2015152.86154.44151.42153.63476,172
5/26/2015153.49154.46151.75152.86711,121
5/22/2015152.74154.69152.25154.25918,379
5/21/2015151.81155.24150.94154.81583,962
5/20/2015153.15153.73150.60152.02471,751
5/19/2015154.55155.56153.09153.46410,975
5/18/2015154.30154.66151.80154.37416,978
5/15/2015155.08155.65153.36154.34305,842
5/14/2015153.92155.95153.47154.88455,060
5/13/2015153.83155.21151.82153.32371,490
5/12/2015152.75154.10151.71153.04329,756
5/11/2015154.87155.96153.53153.64632,523
5/8/2015154.76155.90154.04154.82389,870
5/7/2015153.47154.51152.39153.36425,452
5/6/2015155.36155.36151.71153.21468,278
5/5/2015156.74157.18152.73154.64754,248
5/4/2015159.41159.95155.75156.46650,131
5/1/2015161.75164.62153.65159.131,384,103
4/30/2015163.15163.50160.38160.89761,145
4/29/2015161.15163.81160.32163.22544,568
4/28/2015163.47163.79160.17161.45472,731
4/27/2015163.32165.67162.12163.46649,091
4/24/2015163.17163.61161.75162.24434,431
4/23/2015158.02163.00157.95162.66792,844
4/22/2015158.19158.63156.86158.25769,737
4/21/2015158.73159.60157.66158.24499,914
4/20/2015156.62158.39156.25158.37277,815
4/17/2015156.73156.73154.65156.22475,986
4/16/2015158.72159.12157.62158.03203,172
4/15/2015157.44159.46157.09158.61303,646
4/14/2015157.05157.81155.63157.43365,338
4/13/2015157.97159.87157.27157.39454,121
4/10/2015157.16157.93155.88157.85505,570
4/9/2015155.86157.00154.45156.53337,830
4/8/2015154.99156.53154.10156.27629,631
4/7/2015153.04154.88152.92154.71459,296
4/6/2015151.57153.48151.35152.651,084,245
4/2/2015152.10154.00151.98153.01355,101
4/1/2015151.02152.70150.14152.51765,950
3/31/2015149.77151.55148.93150.92827,133
3/30/2015149.00151.64148.93150.83285,500
3/27/2015148.51150.13147.94148.56426,722
3/26/2015148.21149.28147.24148.89734,791
3/25/2015152.00152.00148.39148.66538,435
3/24/2015150.93151.95149.83151.47580,594
3/23/2015152.16152.63150.57150.67414,879
3/20/2015151.94153.66151.77152.16825,087
3/19/2015152.05152.82151.34151.51332,909
3/18/2015149.66152.71149.01152.28448,722
3/17/2015150.10150.71149.28150.04494,680
3/16/2015148.70150.28148.22150.16416,463
3/13/2015148.89149.87147.12148.21742,641
3/12/2015150.01150.95149.06149.98459,353
3/11/2015148.25149.79147.97149.05544,763
3/10/2015150.34151.57148.00148.07592,824
3/9/2015153.17153.60151.61152.16501,831
3/6/2015154.96155.77152.88153.29803,720
3/5/2015152.42155.97152.22155.42479,082
3/4/2015154.36154.81151.72152.11778,658
3/3/2015153.84155.37153.50154.77690,441
3/2/2015153.70154.18152.63154.121,206,843
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
  • Showing 1-100 of 1,145 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!