$166.57 +0.77 (%) FleetCor Technologies Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/2016165.50167.61165.13166.57336,409
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
7/19/2016150.00150.75149.56150.20286,624
7/18/2016150.99150.99149.85150.40181,774
7/15/2016151.99152.04150.25150.45552,289
7/14/2016151.20152.73150.10151.85736,297
7/13/2016150.06151.96149.18149.67693,782
7/12/2016145.05150.48145.00150.06783,162
7/11/2016144.25144.98143.12143.69363,404
7/8/2016141.78144.01140.84143.79428,357
7/7/2016139.72141.01139.05140.15414,167
7/6/2016138.59139.65137.26139.611,049,258
7/5/2016141.72141.72138.71139.51699,622
7/1/2016143.44144.35142.00142.75593,942
6/30/2016143.56143.75141.13143.13843,091
6/29/2016140.00144.05139.53143.13849,260
6/28/2016136.21139.38135.91139.23675,666
6/27/2016140.18140.63133.64134.67981,985
6/24/2016138.94143.22138.94141.491,366,900
6/23/2016145.62146.40144.77146.40362,399
6/22/2016146.34146.34143.81144.17518,532
6/21/2016145.44146.68145.07146.07392,357
6/20/2016146.77147.60145.03145.09274,139
6/17/2016143.96145.55142.74144.35305,629
6/16/2016144.07144.43141.15144.05450,965
6/15/2016144.62146.24143.99144.66578,386
6/14/2016145.65146.30143.44143.99646,758
6/13/2016146.64147.66145.93145.93440,704
6/10/2016149.50149.90147.00147.34907,961
6/9/2016151.17151.17149.99150.00373,472
6/8/2016152.95153.58152.14152.39369,787
6/7/2016153.95154.46152.54152.85455,933
6/6/2016151.20153.87150.58153.81477,209
6/3/2016151.79152.13148.78150.44409,861
6/2/2016149.67152.48149.30152.48635,397
6/1/2016148.32150.21147.39150.02510,682
5/31/2016150.42150.88148.61148.891,167,710
5/27/2016149.17150.92148.87150.17420,047
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center