$115.99 -7.78 (%) FleetCor Technologies Inc - NYSE

Feb. 8, 2016 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLT historical data

Date Open High Low Close Volume
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
1/4/2016140.31142.29139.39140.63736,713
12/31/2015142.39144.73142.13142.93304,040
12/30/2015145.36145.43142.96143.12202,861
12/29/2015144.99147.00144.31145.39269,252
12/28/2015144.80145.05142.46143.85339,771
12/24/2015145.11146.01144.58145.34124,634
12/23/2015143.08145.46142.02145.41319,135
12/22/2015142.10142.87139.83142.14503,205
12/21/2015141.73143.05140.00141.38683,572
12/18/2015141.93142.45140.14140.32555,028
12/17/2015144.91144.91142.31142.79728,995
12/16/2015141.95144.55141.60144.25643,661
12/15/2015139.96142.37139.51141.49737,322
12/14/2015139.50141.25136.83139.31887,285
12/11/2015144.36145.87139.67139.811,276,822
12/10/2015146.10148.14145.63146.76272,866
12/9/2015147.24150.86144.91146.001,223,882
12/8/2015146.04148.23143.84147.601,301,743
12/7/2015149.52149.52146.43147.51680,325
12/4/2015148.97151.08148.59150.52393,418
12/3/2015152.24152.78148.23148.95323,138
12/2/2015153.37153.58151.35151.96240,096
12/1/2015154.27155.29152.31153.49481,369
11/30/2015152.85154.09151.76153.71444,973
11/27/2015153.45154.12152.02152.7491,765
11/25/2015154.98154.98153.44153.67241,537
11/24/2015152.50155.28150.88154.72674,040
11/23/2015152.47153.45151.01152.99611,768
11/20/2015152.33153.28151.64152.21545,872
11/19/2015151.78152.43151.00151.57286,098
11/18/2015148.77151.95148.09151.72534,714
11/17/2015148.94150.58147.57148.271,089,911
11/16/2015146.41149.69145.60148.52463,852
11/13/2015150.33151.58146.74146.82370,767
11/12/2015152.56153.25150.56150.63318,448
11/11/2015154.26155.45153.06153.12394,058
11/10/2015152.90154.50151.76154.19690,383
11/9/2015155.67156.43151.10153.47897,920
11/6/2015154.73157.97154.06156.40929,565
11/5/2015150.00157.73150.00154.592,334,087
11/4/2015147.93148.51142.72144.00970,860
11/3/2015144.47148.84144.42147.95508,836
11/2/2015144.84145.76144.03144.95522,230
10/30/2015145.00145.78143.34144.86431,120
10/29/2015144.56145.43142.28144.67410,597
10/28/2015141.30144.74137.69144.73640,865
10/27/2015146.61146.61140.48141.30921,391
10/26/2015148.07148.70146.64146.92441,411
10/23/2015147.83148.81145.91148.51399,277
10/22/2015145.94147.45144.72146.36379,708
10/21/2015145.73146.50143.91144.59724,342
10/20/2015146.64146.95144.63145.67504,343
10/19/2015144.75149.09144.75146.86702,704
10/16/2015145.43145.92144.31145.65292,286
10/15/2015144.88145.49142.02145.17475,969
10/14/2015145.42146.33143.58144.45545,071
10/13/2015146.51147.23145.05145.59655,948
10/12/2015146.67147.16144.85146.72402,032
10/9/2015147.22147.95146.63147.20453,095
10/8/2015145.50146.94143.93146.93459,698
10/7/2015144.28146.08143.39145.57813,005
10/6/2015144.31145.44141.91143.11585,980
10/5/2015142.05144.57141.56144.24764,570
10/2/2015135.75141.07134.55140.85960,718
10/1/2015137.39138.81136.16137.94854,822
9/30/2015141.32141.32135.16137.621,675,762
9/29/2015143.18144.13139.61140.62807,240
9/28/2015149.61150.47143.09143.25751,463
9/25/2015150.66152.02149.51150.52467,748
9/24/2015152.81152.81147.50149.65652,089
9/23/2015154.49154.80153.17153.99161,005
9/22/2015154.29155.08153.03154.03300,120
9/21/2015154.34157.02153.97156.54501,971
9/18/2015152.70154.14152.60153.311,401,215
9/17/2015153.85156.20152.66154.57824,096
9/16/2015153.31154.31152.52153.66465,775
9/15/2015151.10153.70150.38153.49357,310
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center