FleetCor Technologies, Inc. Historical Stock Prices

FLT 
$156.99
*  
2.14
1.34%
Get FLT Alerts
*Delayed - data as of May 4, 2015 14:04 ET  -  Find a broker to begin trading FLT now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    FLT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:04  158.65  159.95  156.74  156.99 377,324
05/01/2015 161.75 164.62 153.65 159.13 1,384,103
04/30/2015 163.15 163.5 160.38 160.89 761,145
04/29/2015 161.15 163.81 160.32 163.22 544,568
04/28/2015 163.47 163.79 160.17 161.45 472,731
04/27/2015 163.32 165.67 162.12 163.46 649,091
04/24/2015 163.17 163.61 161.75 162.24 434,431
04/23/2015 158.02 163 157.95 162.66 792,844
04/22/2015 158.19 158.63 156.86 158.25 769,737
04/21/2015 158.73 159.6 157.66 158.24 499,914
04/20/2015 156.62 158.39 156.25 158.37 277,815
04/17/2015 156.73 156.73 154.65 156.22 475,986
04/16/2015 158.72 159.12 157.62 158.03 203,172
04/15/2015 157.44 159.46 157.09 158.61 303,646
04/14/2015 157.05 157.81 155.63 157.43 365,338
04/13/2015 157.97 159.87 157.27 157.39 454,121
04/10/2015 157.16 157.93 155.88 157.85 505,570
04/09/2015 155.86 157 154.45 156.53 337,830
04/08/2015 154.99 156.53 154.1 156.27 629,631
04/07/2015 153.04 154.88 152.915 154.71 459,296
04/06/2015 151.57 153.48 151.35 152.65 1,084,245
04/02/2015 152.1 154 151.98 153.01 355,101
04/01/2015 151.02 152.7 150.14 152.51 765,950
03/31/2015 149.77 151.55 148.93 150.92 827,133
03/30/2015 149 151.64 148.93 150.83 285,500
03/27/2015 148.51 150.13 147.94 148.56 426,722
03/26/2015 148.21 149.28 147.24 148.89 734,791
03/25/2015 152 152 148.385 148.66 538,435
03/24/2015 150.93 151.95 149.83 151.47 577,124
03/23/2015 152.16 152.63 150.57 150.67 414,879
03/20/2015 151.94 153.66 151.77 152.16 824,912
03/19/2015 152.05 152.82 151.335 151.51 329,823
03/18/2015 149.66 152.71 149.01 152.28 448,722
03/17/2015 150.1 150.71 149.2801 150.04 494,680
03/16/2015 148.7 150.28 148.22 150.16 416,463
03/13/2015 148.89 149.87 147.12 148.21 742,641
03/12/2015 150.01 150.9499 149.06 149.98 459,353
03/11/2015 148.25 149.785 147.97 149.05 544,763
03/10/2015 150.34 151.57 148 148.07 592,824
03/09/2015 153.17 153.6 151.61 152.16 501,831
03/06/2015 154.96 155.77 152.88 153.29 803,720
03/05/2015 152.42 155.97 152.2201 155.42 479,082
03/04/2015 154.36 154.81 151.715 152.11 778,658
03/03/2015 153.84 155.37 153.5 154.77 690,441
03/02/2015 153.7 154.175 152.63 154.12 1,206,843
02/27/2015 155.59 155.76 152.89 153.43 830,000
02/26/2015 156.44 156.49 154.76 155.41 480,480
02/25/2015 156.95 157.59 156.05 156.94 373,425
02/24/2015 155.92 157.25 154.68 156.96 391,227
02/23/2015 156.9 158.45 154.895 155.65 471,026
02/20/2015 153.38 156.58 153.38 156.45 486,747
02/19/2015 152.77 154.37 152.045 154.13 537,312
02/18/2015 152.42 153.5 152.13 153.08 376,037
02/17/2015 150.04 152.88 150 152.82 452,194
02/13/2015 149.27 150.94 148.35 150.37 370,708
02/12/2015 147.91 149.22 146.84 149.22 496,782
02/11/2015 146.2 147.0499 144.93 146.73 494,388
02/10/2015 147.15 147.68 143.9 146.19 683,493
02/09/2015 149.81 149.81 146.42 146.62 800,186
02/06/2015 146.49 156.29 144.39 150.04 2,772,619
02/05/2015 147.65 149.61 146.5 149.47 1,072,016
02/04/2015 144.51 148.15 144.03 147.32 733,868
02/03/2015 143.69 145.8 142.9 145.15 792,220
02/02/2015 141 143.09 138.35 143.06 1,033,699
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?