FleetCor Technologies, Inc. Historical Stock Prices

FLT 
$132.87
*  
3.65
2.67%
Get FLT Alerts
*Delayed - data as of Jul. 31, 2014 15:47 ET  -  Find a broker to begin trading FLT now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    FLT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:47  135.35  136.02  132.31  132.87 675,317
07/30/2014 135.25 138.19 134.55 136.52 748,825
07/29/2014 132.27 136.63 132.23 134.24 1,112,133
07/28/2014 131.75 132.825 130.78 132.12 418,054
07/25/2014 131.54 132.45 131.18 131.72 249,129
07/24/2014 132.95 133.64 131.54 132.48 363,470
07/23/2014 132.75 134.24 131.98 132.77 335,100
07/22/2014 131 132.82 130.42 132.64 290,655
07/21/2014 129.55 130.3 128.7 130.27 437,367
07/18/2014 128.71 130.25 128.026 129.55 377,073
07/17/2014 130.15 131.595 128.46 128.64 552,292
07/16/2014 132.85 132.9 131.17 131.95 294,141
07/15/2014 132.16 133.36 130.98 132.24 390,010
07/14/2014 130.9 132.81 130.77 132.47 466,951
07/11/2014 128.9 130.45 128.77 129.68 380,037
07/10/2014 128.25 129.78 125.05 128.84 524,441
07/09/2014 129.71 130.61 128.35 129.75 393,933
07/08/2014 131.94 132.17 128.8 129.71 825,189
07/07/2014 131.47 132.22 130.82 131.02 405,017
07/03/2014 131.3 132.75 130.86 132.69 187,869
07/02/2014 132.93 133.4225 130.73 130.99 384,957
07/01/2014 132.02 133.68 130.64 132.85 790,227
06/30/2014 133.59 133.8 131.565 131.8 474,544
06/27/2014 131.25 133.7 131.25 133.66 1,120,039
06/26/2014 132.75 133.05 130.87 131.57 344,708
06/25/2014 130.62 132.76 130.2076 132.68 487,750
06/24/2014 132.34 133.64 130.97 131.1 356,019
06/23/2014 131.45 133.01 131.43 132.55 844,346
06/20/2014 132.4 133.24 131.3 131.3 1,191,722
06/19/2014 133.56 133.74 131.27 131.53 517,047
06/18/2014 133.21 133.91 132.25 133.73 323,366
06/17/2014 132.82 133.82 132.44 133.57 387,939
06/16/2014 132.34 134.02 132.24 133.12 844,597
06/13/2014 131.58 132.74 131.3 132.35 510,098
06/12/2014 130.76 132.64 130.76 131.77 589,135
06/11/2014 129.97 131.38 129.53 131.24 321,843
06/10/2014 130.65 131.6899 130.4 130.6 391,999
06/09/2014 131 131.9 129.85 130.99 658,719
06/06/2014 128.31 131.02 128.29 130.97 1,009,219
06/05/2014 127.24 128.18 126.54 127.67 357,109
06/04/2014 126.6 128.19 125.17 127.14 856,158
06/03/2014 126.06 127.34 125.7 126.6 410,743
06/02/2014 126.41 127.33 125.41 126.78 475,540
05/30/2014 127.57 127.68 125.77 126.41 748,634
05/29/2014 127.9 128.09 126.66 127.46 307,541
05/28/2014 127.1 128.73 126.85 127.66 1,127,691
05/27/2014 126.64 127.7396 125.46 126.65 692,380
05/23/2014 124.04 125.65 124.04 125.34 620,403
05/22/2014 121.96 124.35 121.39 123.59 582,030
05/21/2014 120.2 122.48 120.01 122.12 457,288
05/20/2014 120.93 121.4599 118.92 119.95 488,304
05/19/2014 121.17 122.69 120.82 121.67 463,235
05/16/2014 119.86 121.6 118.22 121.33 797,268
05/15/2014 122 122.01 118.91 120.2 857,592
05/14/2014 124.25 124.59 122.36 122.46 380,597
05/13/2014 124.13 126.48 123.91 124.25 630,694
05/12/2014 122.92 124.67 121.39 124.29 875,981
05/09/2014 120.79 122.11 119.705 122.01 847,122
05/08/2014 119.75 123.28 119.52 120.6 1,100,032
05/07/2014 122.26 122.9 118.31 120.12 499,056
05/06/2014 122.3 123.86 121.32 122.2 1,391,807
05/05/2014 118.9 123.87 118.04 122.8 979,439
05/02/2014 119.81 122.33 116.28 120.45 1,992,295
05/01/2014 113.65 116.55 113.5 114.94 956,288
04/30/2014 111.93 114.13 110.58 114.13 834,507
04/29/2014 109.18 112.49 108.275 111.91 852,542
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?