$149.31 -0.89 (%) FleetCor Technologies Inc - New York Stock Exchange, Inc.

May. 26, 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
5/26/2016150.70150.70149.18149.31423,872
5/25/2016149.27150.52149.27150.20744,586
5/24/2016147.08149.04146.89148.88993,878
5/23/2016146.56147.75145.86146.53315,977
5/20/2016146.26147.89145.55146.85407,047
5/19/2016145.66146.23143.99145.48477,139
5/18/2016144.88147.13144.13146.15736,979
5/17/2016146.25148.86144.38144.98799,712
5/16/2016145.26149.21143.83146.40864,491
5/13/2016150.00150.40144.89145.381,615,166
5/12/2016153.47153.65149.91150.93712,826
5/11/2016151.65153.75151.33152.00542,569
5/10/2016150.40152.78150.40152.39845,536
5/9/2016150.95152.13149.87150.15660,928
5/6/2016150.45151.98150.00151.43642,510
5/5/2016154.21154.21148.79151.661,089,747
5/4/2016153.75154.15150.96152.721,064,937
5/3/2016154.32155.28151.97154.86842,981
5/2/2016155.00156.23154.09155.59780,655
4/29/2016153.35155.13151.86154.68686,643
4/28/2016155.49156.58153.38153.78537,068
4/27/2016153.15156.01153.15155.91687,052
4/26/2016153.77154.42152.92153.57382,372
4/25/2016153.91154.54152.73153.46348,385
4/22/2016152.50154.54152.40154.27462,000
4/21/2016152.91154.77152.91153.48535,797
4/20/2016151.48153.99151.22153.20449,526
4/19/2016153.56153.69150.73152.07642,950
4/18/2016150.01152.60149.94152.48538,752
4/15/2016151.00151.45149.73150.87713,937
4/14/2016150.61151.14149.27151.02789,916
4/13/2016149.54152.35149.54151.91610,271
4/12/2016146.74150.47145.88148.98882,593
4/11/2016146.83149.00146.27146.61663,916
4/8/2016145.92148.23145.22145.68607,751
4/7/2016145.41146.60142.57144.65855,043
4/6/2016145.19147.27144.68146.70552,393
4/5/2016147.28149.25145.18145.43572,570
4/4/2016148.82149.72148.06149.06924,520
4/1/2016147.43148.99145.98148.64602,494
3/31/2016147.05149.56146.72148.75465,097
3/30/2016148.98149.79146.93147.76573,494
3/29/2016145.66147.85144.90147.66578,677
3/28/2016146.34146.92144.52145.75321,296
3/24/2016144.76145.94144.12145.86493,585
3/23/2016147.14147.37146.07146.10505,416
3/22/2016145.70147.23144.54146.86504,165
3/21/2016147.11147.68145.04146.79674,205
3/18/2016144.47150.25144.47147.362,253,681
3/17/2016141.19144.32139.92142.791,163,703
3/16/2016139.50140.83138.94140.42918,343
3/15/2016138.49139.97137.21139.97930,294
3/14/2016139.18139.72138.51139.51583,896
3/11/2016136.33141.11136.33139.791,148,100
3/10/2016137.11137.61133.51135.10564,451
3/9/2016136.95136.95134.82136.60997,464
3/8/2016140.95141.27135.77135.821,570,122
3/7/2016136.61142.97136.37141.741,373,945
3/4/2016138.00140.10136.54138.031,823,520
3/3/2016135.31138.43134.66137.711,008,519
3/2/2016134.15135.38131.74135.241,387,280
3/1/2016129.50134.80127.97134.571,711,976
2/29/2016128.30129.88127.42127.69592,171
2/26/2016128.36128.49126.87128.00665,852
2/25/2016128.27130.07125.67127.63888,106
2/24/2016124.90128.27124.21128.12813,973
2/23/2016129.18129.36126.18126.37587,153
2/22/2016129.21132.40128.43129.79999,085
2/19/2016126.70128.54125.72127.97533,665
2/18/2016128.42128.46125.77126.99698,501
2/17/2016126.50130.25125.74127.50932,753
2/16/2016119.11124.87118.41124.611,166,085
2/12/2016114.38117.95112.63117.46751,414
2/11/2016112.65114.32112.08113.39916,399
2/10/2016114.98117.61113.64114.991,024,514
2/9/2016115.77117.13111.23113.871,409,244
2/8/2016121.52122.58113.90117.373,252,656
2/5/2016120.38126.41117.60123.762,807,275
2/4/2016121.09125.30121.09124.751,010,830
2/3/2016118.24122.25117.16121.901,329,779
2/2/2016120.51120.51117.47117.751,145,543
2/1/2016121.24122.75120.36121.76514,935
1/29/2016118.26122.89118.00122.84845,597
1/28/2016119.86120.35117.36117.501,112,691
1/27/2016119.15120.37117.42118.02920,728
1/26/2016119.39120.59117.65120.14643,485
1/25/2016123.40123.65118.57119.011,207,406
1/22/2016118.49123.77118.31123.661,520,194
1/21/2016114.83117.43112.81116.751,371,189
1/20/2016112.95116.21107.56114.901,817,862
1/19/2016119.46119.71114.24114.851,008,580
1/15/2016116.48118.68115.75118.161,028,779
1/14/2016117.82120.62115.99120.02888,326
1/13/2016125.13125.13116.86117.661,466,335
1/12/2016126.25126.61121.96124.29942,893
1/11/2016130.15130.28123.70125.56908,878
1/8/2016129.80132.70128.68129.26975,587
1/7/2016130.20131.32128.43128.501,019,323
1/6/2016134.66135.72131.26132.661,263,094
1/5/2016141.04141.45136.01136.76683,837
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center