FleetCor Technologies, Inc. Historical Stock Prices

FLT 
$152.11
*  
2.66
1.72%
Get FLT Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading FLT now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  153.96  154.81  151.715  152.11 778,466
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
01/30/2015 140.61 141.97 140.01 140.5 943,708
01/29/2015 139.92 141.46 138.29 141.26 653,371
01/28/2015 141.9 142.7 140.025 140.29 638,320
01/27/2015 140.79 141.54 139.82 140.77 586,047
01/26/2015 142.98 143.63 141.98 143.12 548,706
01/23/2015 141.55 143.22 141.15 142.96 391,320
01/22/2015 138 141.56 136.92 141.44 1,411,758
01/21/2015 136.94 139.015 135.9209 137.4 1,820,549
01/20/2015 139.54 139.7 135.73 137.02 1,948,492
01/16/2015 137.26 139.91 136.28 139.72 517,232
01/15/2015 139.9 141.02 137.01 137.68 626,679
01/14/2015 140.5 141.69 138.55 139.79 585,022
01/13/2015 142.47 144.33 140.09 141.86 517,847
01/12/2015 143.55 144.32 140.15 141.41 594,041
01/09/2015 146.52 146.52 143.3001 143.55 433,479
01/08/2015 144.26 146.32 143.67 146.12 378,608
01/07/2015 143.36 144.22 141.865 143.21 290,797
01/06/2015 143.41 144 138.63 142.25 1,150,885
01/05/2015 150.28 150.55 143.61 143.78 990,550
01/02/2015 149.04 150.711 148.78 150.26 1,057,369
12/31/2014 149.5 150.37 148.59 148.71 654,283
12/30/2014 148.26 149.48 147.89 148.96 306,187
12/29/2014 149.18 149.79 148.53 149.16 266,710
12/26/2014 149.34 150.21 148.81 149.18 197,416
12/24/2014 150.1 150.79 149.17 149.17 180,032
12/23/2014 149.15 150.55 148.4 150.1 371,514
12/22/2014 147.63 149.209 146.92 148.09 573,319
12/19/2014 148.58 149.46 148.19 148.87 820,821
12/18/2014 149.67 151.8699 147.33 148.55 1,726,343
12/17/2014 138.74 148.4 138.0601 148.06 1,369,325
12/16/2014 136.82 139.71 136.04 138.66 970,791
12/15/2014 138.96 139.81 135.35 138.48 927,099
12/12/2014 141.31 141.55 136.88 138.33 1,260,406
12/11/2014 143.56 145.78 142.73 142.98 485,323
12/10/2014 148.01 148.29 143.03 143.9 594,011
12/09/2014 145.7 148.8795 145.7 148.7 430,409
12/08/2014 152.69 153.874 147.45 148.11 807,112
12/05/2014 150.25 152.77 150.02 152.71 826,028
12/04/2014 148.98 151.16 148.98 149.68 434,593
12/03/2014 147.26 149.53 146.57 149.27 429,602
12/02/2014 147.14 148.4899 145.73 146.49 704,177
12/01/2014 151.35 151.35 142.4 146.54 1,629,711
11/28/2014 155.47 156.381 151.5 151.89 461,662
11/26/2014 155.4 156.04 154.37 155.21 429,702
11/25/2014 156.84 156.999 154.42 154.65 458,584
11/24/2014 156.96 157.78 155.84 156.05 451,707
11/21/2014 158.16 160.4 155.34 155.99 1,082,232
11/20/2014 150.5 157.91 148.83 155.08 1,756,499
11/19/2014 147.9 150.6 146.45 150.49 666,790
11/18/2014 147.52 149.75 147.51 148.31 412,408
11/17/2014 146.83 149.0699 146.72 147.75 590,309
11/14/2014 148.09 148.09 146.46 146.72 290,740
11/13/2014 147.75 149.32 146.93 147.66 303,755
11/12/2014 147.45 148.08 146.14 147.4 615,211
11/11/2014 150.11 150.18 147.85 148.03 524,773
11/10/2014 149.55 150.18 148.74 149.9 682,545
11/07/2014 150.71 150.98 148.95 149.18 615,856
11/06/2014 148.91 150.69 147.89 150.47 531,361
11/05/2014 150.45 151.01 147.87 148.51 506,369
11/04/2014 149.33 149.942 147.24 148.53 652,243
11/03/2014 151.95 152.14 149.66 150.23 728,593
10/31/2014 144.84 153.52 144.84 150.56 2,188,590
10/30/2014 139.55 143 134.05 142.55 1,159,086
10/29/2014 140.66 141.21 139 139.94 615,646
10/28/2014 138.56 140.32 138.21 140.27 550,787
10/27/2014 139.16 139.25 137.65 138.55 397,621
10/24/2014 138.12 139.25 137.55 139.1 459,611
10/23/2014 137.38 138.8 136.66 138.47 748,059
10/22/2014 137.32 137.5499 135.5 135.96 887,253
10/21/2014 133.87 136.94 132.63 136.54 576,716
10/20/2014 132.73 134.54 132.04 133.11 476,813
10/17/2014 132.84 135.34 132.16 133.3 563,067
10/16/2014 130.88 132.33 129.08 131.42 896,556
10/15/2014 124.44 130.46 122.7 130.13 1,003,646
10/14/2014 123.88 126.51 122.44 124.89 1,287,711
10/13/2014 129.35 130.02 121.42 123.44 2,388,311
10/10/2014 131.82 132.5 128.8175 130.03 947,370
10/09/2014 137.03 137.03 132.5601 132.84 661,687
10/08/2014 135.61 137.51 133.5 137.2 589,725
10/07/2014 138 138.03 134.66 135.5 891,152
10/06/2014 141.31 141.6 138.9 138.96 429,685
10/03/2014 139.75 141.98 139.355 140.34 289,418
10/02/2014 138.24 139.48 135.45 139 593,181
10/01/2014 141.36 141.36 136.43 139.1 783,580
09/30/2014 142.67 142.92 141.24 142.12 911,416
09/29/2014 140.18 142.1 139.13 141.86 743,384
09/26/2014 137.99 140.87 137.99 140.13 545,807
09/25/2014 140.69 141.01 137.64 137.98 773,365
09/24/2014 138.38 141.527 138.38 140.88 582,664
09/23/2014 138.16 139.3 137.15 138.25 885,921
09/22/2014 141.92 142.44 137.54 138.46 674,684
09/19/2014 145.5 145.5 141.92 142.05 569,814
09/18/2014 144.91 146.2875 144.3 144.54 513,016
09/17/2014 143.13 145.35 142.97 144.7 600,372
09/16/2014 140.42 143.68 140.07 143.09 517,948
09/15/2014 141.58 142.15 140.0601 141.25 458,752
09/12/2014 141.79 142.87 141.06 141.71 583,893
09/11/2014 142.79 143.61 140.99 141.61 509,470
09/10/2014 139.8 144.032 138.27 143.42 712,302
09/09/2014 141.32 141.32 138.55 139.68 674,108
09/08/2014 142.29 142.9799 140.27 140.85 354,595
09/05/2014 141.68 142.62 140.74 142.24 332,572
09/04/2014 142 142.27 139.51 141.56 728,874
09/03/2014 143.92 144.8499 141.73 141.84 467,808
09/02/2014 143.3 144.8 142.66 144.18 498,596
08/29/2014 143.55 144.44 142.38 143.69 489,846
08/28/2014 144.47 144.59 141.48 142.77 764,199
08/27/2014 146.73 147.97 144.98 145 555,181
08/26/2014 148.79 149.15 146.83 147.14 520,201
08/25/2014 149.22 149.38 147.215 147.86 1,190,784
08/22/2014 148 149.05 146.88 148.11 333,324
08/21/2014 148.71 149.92 147.71 148.08 643,905
08/20/2014 147.88 148.71 147 148.54 374,243
08/19/2014 147.46 148.68 146.43 148.6 540,845
08/18/2014 145.72 147.46 145 147.15 846,910
08/15/2014 143.6 144.73 142.5 144.46 1,270,527
08/14/2014 142.47 143.94 141.56 142.39 1,212,562
08/13/2014 134.99 142.9 133.35 142.1 2,692,083
08/12/2014 131.55 132.02 128.88 129.44 297,578
08/11/2014 131.825 132.54 130.94 131.54 298,843
08/08/2014 130.04 131.4399 129.52 131.08 359,230
08/07/2014 130.64 131 129.56 129.93 630,235
08/06/2014 130.95 131.89 129.92 130.05 542,417
08/05/2014 132.35 133.89 131.52 132.19 624,129
08/04/2014 131.2 133.66 130.45 133.34 608,895
08/01/2014 131.26 131.77 125.0301 130.87 1,136,760
07/31/2014 135.35 136.02 132.31 132.79 814,637
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
04/28/2014 110.25 110.55 106.13 108.75 1,032,239
04/25/2014 113.32 113.51 109.97 110.3 1,080,733
04/24/2014 114.43 114.55 110.77 113.56 486,728
04/23/2014 115.48 115.48 113.33 113.36 383,904
04/22/2014 113.35 115.515 113.35 115.45 600,496
04/21/2014 114.81 114.81 112.57 113.42 589,367
04/17/2014 112.58 115.24 111.68 114.96 670,309
04/16/2014 111.25 113.8225 110.83 112.59 761,759
04/15/2014 110.28 111.63 106.91 110.22 1,230,542
04/14/2014 110.24 110.91 108.16 110.07 657,515
04/11/2014 111.39 113.16 107.8904 109.57 1,231,760
04/10/2014 115.98 116.71 112.1 113.39 941,723
04/09/2014 112.73 115.88 112.72 115.57 806,504
04/08/2014 110.2 112.38 108.14 112.25 1,032,071
04/07/2014 112.23 112.47 107.66 109.9 1,689,408
04/04/2014 115.86 116.49 111.84 113.02 619,118
04/03/2014 117.5 117.82 114.61 114.83 634,440
04/02/2014 117.9 118.35 116.27 117.19 458,965
04/01/2014 115.35 117.83 114.8 117.68 822,965
03/31/2014 113.96 115.11 113.41 115.1 630,640
03/28/2014 113.35 114.66 112.31 113.36 1,072,960
03/27/2014 114.43 114.88 112.09 113.13 696,512
03/26/2014 116.2 116.99 114.22 114.27 639,267
03/25/2014 118.26 118.95 114.87 115.38 680,573
03/24/2014 120.5 120.5 116.99 117.59 964,403
03/21/2014 120 120.64 119.22 120.47 1,825,398
03/20/2014 118.32 120.01 118.04 119.79 443,088
03/19/2014 120.54 120.54 117.17 118.32 633,194
03/18/2014 118.71 120.59 118.46 120.48 545,663
03/17/2014 118.69 119.59 117.51 118.69 796,448
03/14/2014 117.14 118.68 116.75 118.05 623,043
03/13/2014 121.22 124.66 116.49 117.92 1,244,246
03/12/2014 122.25 122.3 118.31 120.89 1,081,353
03/11/2014 124.44 124.784 122.6505 122.92 515,536
03/10/2014 126.43 127.31 123.53 124.07 572,327
03/07/2014 127.33 127.6799 124.73 125.88 609,198
03/06/2014 126.25 127.9 126.11 126.53 1,251,755
03/05/2014 125.26 126.25 124.47 125.85 2,124,423
03/04/2014 129.15 131.19 128.96 129.96 811,250
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?