Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fleetcor Technologies (NY: FLT )

303.26 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 234.13 236.01 230.42 234.20 786,143 -3.69(-1.55%)
Feb 25, 2022 236.81 240.33 235.50 237.89 526,845 +2.31(+0.98%)
Feb 24, 2022 227.93 236.17 226.68 235.58 878,351 +0.70(+0.30%)
Feb 23, 2022 238.77 239.80 234.62 234.88 759,168 -2.42(-1.02%)
Feb 22, 2022 233.05 240.25 232.76 237.30 996,776 +3.79(+1.62%)
Feb 18, 2022 233.51 0 -1.88(-0.80%)
Feb 17, 2022 241.58 242.72 235.00 235.39 596,235 -8.90(-3.64%)
Feb 16, 2022 243.04 246.00 242.10 244.29 538,188 -0.01(-0.00%)
Feb 15, 2022 246.01 247.90 243.97 244.30 591,249 -0.39(-0.16%)
Feb 14, 2022 247.00 247.55 244.44 244.69 714,956 -1.78(-0.72%)
Feb 11, 2022 246.59 249.19 243.99 246.47 694,482 -0.96(-0.39%)
Feb 10, 2022 248.39 252.43 245.54 247.43 668,206 -4.57(-1.81%)
Feb 09, 2022 248.08 254.20 246.00 252.00 1,471,537 +15.73(+6.66%)
Feb 08, 2022 234.82 237.06 231.87 236.27 810,660 +1.01(+0.43%)
Feb 07, 2022 237.06 237.52 233.26 235.26 530,623 -0.93(-0.39%)
Feb 04, 2022 231.73 237.66 230.01 236.19 554,744 +2.20(+0.94%)
Feb 03, 2022 239.82 233.96 233.99 581,563 -7.19(-2.98%)
Feb 02, 2022 239.99 243.17 239.37 241.18 821,199 +0.49(+0.20%)
Feb 01, 2022 238.01 241.92 236.70 240.69 569,165 +2.43(+1.02%)
Jan 31, 2022 229.53 238.37 238.26 729,817 +6.95(+3.00%)
Jan 28, 2022 223.25 231.40 221.41 231.31 521,713 +8.22(+3.68%)
Jan 27, 2022 226.38 228.48 221.96 223.09 446,874 -0.71(-0.32%)
Jan 26, 2022 229.00 230.66 222.47 223.80 449,041 -1.97(-0.87%)
Jan 25, 2022 221.00 228.60 214.43 225.77 673,691 +0.32(+0.14%)
Jan 24, 2022 219.42 225.88 216.83 225.45 937,920 -0.96(-0.42%)
Jan 21, 2022 232.99 234.28 225.72 226.41 566,207 -7.18(-3.07%)
Jan 20, 2022 237.54 240.47 232.78 233.59 542,602 -3.99(-1.68%)
Jan 19, 2022 237.89 239.87 234.31 237.58 443,801 -0.64(-0.27%)
Jan 18, 2022 242.91 242.93 234.40 238.22 605,988 -5.78(-2.37%)
Jan 14, 2022 244.00 0 -2.21(-0.90%)
Jan 13, 2022 243.81 249.60 243.57 246.21 537,197 +2.55(+1.05%)
Jan 12, 2022 244.37 245.67 242.56 243.66 532,256 +0.08(+0.03%)
Jan 11, 2022 237.72 244.28 235.21 243.58 687,139 +5.56(+2.34%)
Jan 10, 2022 243.00 243.00 233.62 238.02 809,668 -5.01(-2.06%)
Jan 07, 2022 239.06 245.75 239.00 243.03 717,428 +3.77(+1.58%)
Jan 06, 2022 237.06 242.14 237.06 239.26 540,920 +1.96(+0.83%)
Jan 05, 2022 238.45 244.77 237.09 237.30 748,179 +0.05(+0.02%)
Jan 04, 2022 233.63 238.69 233.20 237.25 560,036 +6.14(+2.66%)
Jan 03, 2022 225.23 232.30 224.13 231.11 607,309 +7.27(+3.25%)
Dec 31, 2021 224.44 227.49 223.69 223.84 294,258 -1.81(-0.80%)
Dec 30, 2021 226.46 228.59 225.48 225.65 301,256 -0.17(-0.08%)
Dec 29, 2021 223.62 226.89 223.62 225.82 351,426 +1.01(+0.45%)
Dec 28, 2021 221.12 228.09 221.12 224.81 376,640 +1.68(+0.75%)
Dec 27, 2021 223.66 224.33 220.58 223.13 223,387 -0.56(-0.25%)
Dec 23, 2021 223.87 225.59 222.99 223.69 269,494 +0.90(+0.40%)
Dec 22, 2021 219.33 223.06 218.76 222.79 430,266 +2.88(+1.31%)
Dec 21, 2021 213.79 220.25 213.60 219.91 537,719 +8.71(+4.12%)
Dec 20, 2021 210.14 212.36 207.41 211.20 565,981 -3.06(-1.43%)
Dec 17, 2021 215.03 217.84 211.17 214.26 1,249,404 -2.13(-0.98%)
Dec 16, 2021 218.61 219.52 214.91 216.39 758,110 +1.18(+0.55%)
Dec 15, 2021 217.00 217.00 212.60 215.21 630,973 -0.96(-0.44%)
Dec 14, 2021 216.32 222.11 215.92 216.17 572,051 -1.05(-0.48%)
Dec 13, 2021 220.86 221.00 214.66 217.22 536,827 -5.59(-2.51%)
Dec 10, 2021 223.13 224.22 218.87 222.81 460,594 +0.86(+0.39%)
Dec 09, 2021 222.04 224.54 219.65 221.95 611,703 -1.10(-0.49%)
Dec 08, 2021 220.94 224.02 219.89 223.05 609,106 +2.90(+1.32%)
Dec 07, 2021 219.25 224.39 219.25 220.15 900,956 +2.89(+1.33%)
Dec 06, 2021 210.04 219.72 208.69 217.26 660,646 +9.19(+4.42%)
Dec 03, 2021 208.58 208.58 203.60 208.07 665,595 +0.20(+0.10%)
Dec 02, 2021 203.04 209.40 201.02 207.87 954,784 +7.04(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.