Fleetcor Technologies (NY: FLT )

272.93 USD +4.23 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 270.19 274.88 270.12 272.93 349,824 +4.23(+1.57%)
May 13, 2021 268.50 271.85 267.03 268.70 511,866 +0.68(+0.25%)
May 12, 2021 277.11 278.77 267.84 268.02 1,345,127 -9.89(-3.56%)
May 11, 2021 280.07 281.11 274.66 277.91 1,073,679 -5.28(-1.86%)
May 10, 2021 285.88 288.25 283.10 283.19 499,784 -2.47(-0.86%)
May 07, 2021 286.14 290.14 284.19 285.66 528,194 -0.79(-0.28%)
May 06, 2021 286.87 289.05 274.96 286.45 862,841 -2.59(-0.90%)
May 05, 2021 293.43 295.19 288.66 289.04 555,579 -3.89(-1.33%)
May 04, 2021 291.65 293.58 287.21 292.93 854,033 -0.51(-0.17%)
May 03, 2021 289.76 294.48 288.78 293.44 670,205 +5.72(+1.99%)
Apr 30, 2021 286.05 288.80 283.68 287.72 477,200 -0.02(-0.01%)
Apr 29, 2021 295.36 295.36 285.65 287.74 360,488 -5.10(-1.74%)
Apr 28, 2021 290.09 293.84 290.09 292.84 217,291 +3.06(+1.06%)
Apr 27, 2021 290.98 291.00 288.39 289.78 247,192 -1.36(-0.47%)
Apr 26, 2021 291.37 295.17 289.77 291.14 273,649 -0.23(-0.08%)
Apr 23, 2021 289.57 293.09 288.95 291.37 293,300 +2.71(+0.94%)
Apr 22, 2021 287.38 291.45 286.82 288.66 287,810 +0.80(+0.28%)
Apr 21, 2021 285.26 288.51 283.78 287.86 265,063 +3.11(+1.09%)
Apr 20, 2021 288.78 290.27 284.42 284.75 277,188 -6.15(-2.11%)
Apr 19, 2021 291.58 292.52 290.21 290.90 261,860 -0.56(-0.19%)
Apr 16, 2021 292.66 295.00 290.12 291.46 298,200 +0.23(+0.08%)
Apr 15, 2021 290.25 293.57 290.25 291.23 340,717 +3.70(+1.29%)
Apr 14, 2021 286.68 290.41 286.51 287.53 266,588 +1.27(+0.44%)
Apr 13, 2021 284.96 289.05 284.54 286.26 300,753 -0.70(-0.24%)
Apr 12, 2021 286.68 288.35 284.61 286.96 302,532 +0.54(+0.19%)
Apr 09, 2021 283.28 286.58 282.73 286.42 372,700 +3.13(+1.10%)
Apr 08, 2021 281.93 285.30 281.84 283.29 305,500 +2.02(+0.72%)
Apr 07, 2021 279.46 283.78 279.40 281.27 337,011 +2.15(+0.77%)
Apr 06, 2021 279.56 280.92 278.17 279.12 299,002 -1.83(-0.65%)
Apr 05, 2021 282.07 283.76 279.48 280.95 392,541 +1.45(+0.52%)
Apr 01, 2021 273.32 279.67 271.76 279.50 507,000 +10.87(+4.05%)
Mar 31, 2021 276.41 278.86 268.54 268.63 696,007 -8.02(-2.90%)
Mar 30, 2021 275.30 278.57 274.05 276.65 481,010 +1.41(+0.51%)
Mar 29, 2021 276.52 277.26 269.66 275.24 681,494 -3.22(-1.16%)
Mar 26, 2021 276.87 278.66 273.14 278.46 556,200 +3.46(+1.26%)
Mar 25, 2021 272.68 276.67 268.69 275.00 530,942 +1.14(+0.42%)
Mar 24, 2021 272.48 278.05 272.48 273.86 575,129 +1.53(+0.56%)
Mar 23, 2021 278.24 280.07 270.82 272.33 696,868 -6.05(-2.17%)
Mar 22, 2021 281.03 281.70 276.52 278.38 398,247 -2.59(-0.92%)
Mar 19, 2021 283.05 284.55 280.15 280.97 754,100 -3.36(-1.18%)
Mar 18, 2021 284.53 286.92 281.98 284.33 453,308 -0.92(-0.32%)
Mar 17, 2021 284.28 286.12 281.35 285.25 536,862 +1.16(+0.41%)
Mar 16, 2021 283.54 284.76 279.60 284.09 583,660 +1.44(+0.51%)
Mar 15, 2021 283.15 285.89 280.93 282.65 696,625 -1.21(-0.43%)
Mar 12, 2021 283.15 285.20 281.84 283.86 860,500 +0.19(+0.07%)
Mar 11, 2021 285.63 291.31 282.82 283.67 802,490 -1.70(-0.60%)
Mar 10, 2021 281.41 286.36 280.86 285.37 295,683 +3.47(+1.23%)
Mar 09, 2021 284.04 288.80 281.76 281.90 554,092 -1.77(-0.62%)
Mar 08, 2021 285.20 291.10 282.68 283.67 653,611 +1.36(+0.48%)
Mar 05, 2021 281.62 284.40 273.52 282.31 667,000 +4.10(+1.47%)
Mar 04, 2021 283.20 285.42 274.70 278.21 630,412 -4.09(-1.45%)
Mar 03, 2021 281.34 283.67 280.35 282.30 704,266 -1.14(-0.40%)
Mar 02, 2021 282.43 287.33 281.10 283.44 421,678 +0.94(+0.33%)
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.