$151.34 +0.13 (%) FleetCor Technologies Inc - NYSE

Aug. 28, 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
8/28/2015150.99152.29149.31151.34555,999
8/27/2015151.11151.64147.74151.21767,982
8/26/2015146.09147.86142.78147.291,065,781
8/25/2015149.90149.90142.81142.881,142,619
8/24/2015144.53150.52139.05145.511,250,113
8/21/2015154.82155.39151.55151.93779,638
8/20/2015160.99162.57156.62156.74820,422
8/19/2015162.18163.36161.83162.34763,447
8/18/2015163.87164.61162.12162.28575,536
8/17/2015162.35163.88161.58163.86709,712
8/14/2015161.51162.62161.20162.51298,154
8/13/2015161.50163.02159.93161.57492,832
8/12/2015160.00161.47157.93161.38937,827
8/11/2015159.04161.26158.37161.15643,551
8/10/2015160.61161.62159.83160.58834,551
8/7/2015159.28160.18157.66160.00906,013
8/6/2015155.60163.73155.60159.012,297,249
8/5/2015155.73156.36153.19153.991,135,744
8/4/2015154.17155.55153.79154.24526,526
8/3/2015155.43155.43153.38154.36791,903
7/31/2015154.76155.77153.56154.82419,601
7/30/2015153.35155.29152.48154.29440,494
7/29/2015152.10154.19150.45153.75579,424
7/28/2015150.25151.87149.44151.68742,217
7/27/2015150.83151.55148.89149.30955,122
7/24/2015152.16152.79151.49152.07805,976
7/23/2015153.91154.92151.44151.49483,119
7/22/2015154.20155.06153.40153.50603,748
7/21/2015155.41155.89154.11154.49441,489
7/20/2015154.50156.82154.00155.58600,617
7/17/2015156.23156.34153.65154.00626,388
7/16/2015156.49157.07154.83156.00882,432
7/15/2015156.84157.39154.75155.56400,872
7/14/2015156.77157.26156.39156.56306,909
7/13/2015154.40157.19154.40156.49495,356
7/10/2015155.72155.72153.28154.25450,993
7/9/2015155.16156.30153.16153.61518,211
7/8/2015153.22155.06152.37152.96518,141
7/7/2015154.60155.88151.68154.32687,626
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
  • Showing 1-100 of 1,184 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!