FLEETCOR TECHNOLOGIES $89.12

up +1.05


18/6/2013 04:18 PM  |  NYSE : FLT  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

FLT historical data

Date Open High Low Close Volume
6/17/2013 89.10 89.75 87.75 88.07 9035
6/14/2013 87.95 88.46 86.73 87.65 3527
6/13/2013 87.22 88.18 86.41 87.79 4847
6/12/2013 88.00 88.08 86.45 87.54 9701
6/11/2013 86.79 88.22 86.11 87.58 4489
6/10/2013 87.49 88.50 87.23 88.10 6710
6/7/2013 86.53 87.20 85.53 87.11 5577
6/6/2013 83.59 85.49 82.69 85.42 10007
6/5/2013 85.22 85.82 83.65 84.13 5553
6/4/2013 86.15 86.96 84.78 85.33 8767
6/3/2013 87.10 87.21 83.66 86.14 9264
5/31/2013 87.33 88.80 86.15 87.08 9256
5/30/2013 86.25 88.83 86.25 87.39 7008
5/29/2013 84.35 87.45 84.05 85.91 14128
5/28/2013 83.87 85.31 83.64 84.35 6378
5/24/2013 81.65 82.95 81.12 82.54 5756
5/23/2013 80.32 82.97 80.10 82.06 5415
5/22/2013 83.95 84.44 81.40 81.84 6322
5/21/2013 83.50 84.31 82.60 84.01 6542
5/20/2013 82.26 83.67 82.26 83.43 10112
5/17/2013 81.38 82.75 81.32 82.05 8136
5/16/2013 81.19 81.50 80.09 81.22 18393
5/15/2013 82.41 82.75 81.50 81.90 16196
5/14/2013 82.24 84.54 82.24 84.21 9045
5/13/2013 80.78 82.47 80.51 82.35 7326
5/10/2013 81.63 81.90 80.37 81.25 7471
5/9/2013 82.99 83.05 81.36 81.58 5344
5/8/2013 81.34 82.91 81.07 82.84 9555
5/7/2013 82.39 82.50 81.60 82.17 9889
5/6/2013 81.10 82.00 80.68 81.97 10511
5/3/2013 85.18 85.56 78.88 80.34 21315
5/2/2013 75.23 77.25 74.71 77.20 12162
5/1/2013 76.58 77.00 74.67 74.90 7157
4/30/2013 75.08 77.14 75.01 76.90 11870
4/29/2013 75.90 76.08 74.85 75.44 8834
4/26/2013 75.04 75.90 74.55 75.48 5190
4/25/2013 76.26 76.41 74.94 74.99 9572
4/24/2013 77.20 77.60 75.85 75.93 5750
4/23/2013 75.74 77.34 75.58 77.22 10059
4/22/2013 73.77 75.49 73.16 75.30 10354
4/19/2013 72.56 73.59 70.09 73.44 9334
4/18/2013 74.30 74.30 72.14 72.42 6608
4/17/2013 74.68 74.89 73.21 74.10 6364
4/16/2013 74.25 75.40 73.94 75.05 6912
4/15/2013 76.66 76.66 73.08 73.81 8417
4/12/2013 77.40 77.84 76.59 77.03 5178
4/11/2013 78.73 78.73 77.41 77.57 5381
4/10/2013 77.21 78.87 77.11 78.36 8829
4/9/2013 76.72 77.52 76.30 77.08 6168
4/8/2013 75.30 76.57 75.30 76.44 4810
4/5/2013 76.00 76.07 74.05 75.25 15089
4/4/2013 77.48 77.72 75.95 77.26 11954
4/3/2013 78.00 78.37 75.92 77.27 9155
4/2/2013 77.52 78.13 77.05 77.83 8272
4/1/2013 76.73 77.91 76.54 77.24 9700
3/28/2013 76.11 76.73 75.41 76.67 5305
3/27/2013 76.50 76.50 75.37 76.05 6865
3/26/2013 76.13 77.46 75.75 76.69 9111
3/25/2013 76.01 76.88 74.57 75.46 9822
3/22/2013 72.55 76.00 72.19 75.82 20560
3/21/2013 69.60 72.50 69.46 72.38 19908
3/20/2013 69.12 70.34 69.03 69.74 3990
3/19/2013 69.44 69.90 68.70 68.83 3753
3/18/2013 69.06 69.90 67.33 69.46 4701
3/15/2013 70.44 70.57 69.33 69.52 7553
3/14/2013 70.54 70.75 70.32 70.56 5243
3/13/2013 70.57 70.68 70.27 70.50 7358
3/12/2013 70.35 70.58 70.06 70.40 2877
3/11/2013 70.59 70.60 70.00 70.41 3393
3/8/2013 70.37 71.09 69.35 70.52 11690
3/7/2013 70.50 70.84 69.87 69.88 20951
3/6/2013 72.26 72.90 71.49 72.25 9180
3/5/2013 71.62 72.19 71.25 72.07 7454
3/4/2013 70.41 72.09 70.28 71.18 6799
3/1/2013 69.57 70.58 69.13 70.34 5877
2/28/2013 68.37 70.68 68.30 69.81 8707
2/27/2013 67.75 68.32 67.17 68.23 5292
2/26/2013 67.45 67.93 67.04 67.45 5882
2/25/2013 68.15 68.65 67.23 67.28 4426
2/22/2013 68.13 68.54 67.51 67.97 5748
2/21/2013 68.23 68.25 66.69 67.70 5053
2/20/2013 69.66 70.75 68.47 68.65 4999
2/19/2013 68.55 69.56 68.09 69.55 7082
2/15/2013 66.77 68.54 66.60 68.47 6775
2/14/2013 65.93 66.59 65.82 66.53 5867
2/13/2013 66.03 66.46 65.88 66.04 3406
2/12/2013 66.16 66.57 65.73 66.03 5745
2/11/2013 66.40 66.70 64.35 66.15 11584
2/8/2013 64.07 68.23 64.07 66.01 34102
2/7/2013 59.98 60.24 59.34 59.55 7963
2/6/2013 59.86 60.40 59.72 59.90 9853
2/5/2013 60.12 60.77 59.79 59.89 8219
2/4/2013 60.00 60.22 59.63 59.78 4544
2/1/2013 60.23 60.40 59.94 60.03 3953
1/31/2013 59.87 60.00 59.27 59.84 2597
1/30/2013 59.34 59.82 58.79 59.51 4781
1/29/2013 59.15 59.52 58.90 59.08 4944
1/28/2013 60.44 60.60 58.94 59.34 6725
1/25/2013 59.55 60.26 59.35 60.26 5891
1/24/2013 58.20 59.43 58.20 59.36 6141
Marketplace
Trading Center