FleetCor Technologies, Inc. Historical Stock Prices

FLT 
$113.37
*  
1.59
 negative 
1.38%
Get FLT Alerts
*Delayed - data as of Apr. 21, 2014 11:47 ET 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:47  114.52  114.81  112.57  113.37 263,927
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
03/03/2014 127.67 128.2499 124.67 127.37 1,401,510
02/28/2014 131.01 131.35 128.83 129.93 943,213
02/27/2014 128.27 132.22 128.27 130.57 1,588,046
02/26/2014 127.8 129.24 126.63 127.33 1,411,984
02/25/2014 125 128.1545 124.57 127.28 1,902,666
02/24/2014 120.66 124.95 120.66 124.44 1,367,156
02/21/2014 120.44 121.85 119.2 120.89 1,140,186
02/20/2014 118.66 120.14 117.6642 119.32 662,687
02/19/2014 119.29 120.46 117.8008 118.74 836,390
02/18/2014 117.58 119.78 117.23 119.36 1,110,841
02/14/2014 116.39 117.56 115.58 116.75 520,335
02/13/2014 115 116.999 114.31 116.53 554,629
02/12/2014 115.1 117.31 115.06 116.15 779,254
02/11/2014 113.79 115.11 113 115.06 937,538
02/10/2014 116.5 116.5 112.99 113.55 826,191
02/07/2014 115.4 116.59 112.91 116.48 1,472,195
02/06/2014 109.74 117.89 108.88 114.94 1,734,659
02/05/2014 106.67 108.53 104.2 107.8 1,532,473
02/04/2014 104.77 107.53 104.405 107.48 2,038,313
02/03/2014 105.98 106.79 103.36 104.48 1,176,083
01/31/2014 108.53 108.765 106.21 106.32 1,104,040
01/30/2014 108.13 111.2 106.9 110.12 1,348,876
01/29/2014 104.5 107.54 103.745 106.36 1,276,098
01/28/2014 101.84 106.33 101.55 106.19 1,076,666
01/27/2014 105.34 105.63 101.48 101.69 1,573,872
01/24/2014 106.12 106.63 104.2 105.19 1,564,803
01/23/2014 105.14 106.97 104.83 106.83 1,146,328
01/22/2014 104.5 108.49 104.47 106.28 3,051,199
01/21/2014 107.39 108.45 103.63 104.56 2,768,086
01/17/2014 110 110.25 106.75 107.71 1,214,973
01/16/2014 110.13 111.619 109.91 110.01 673,733
01/15/2014 113.19 113.58 109.7433 110.21 1,156,925
01/14/2014 113.5 113.8999 109.72 113.38 1,519,436
01/13/2014 116.26 117.04 113.13 113.5 872,516
01/10/2014 116 116.68 114.17 116.26 728,280
01/09/2014 117.92 119.38 115.69 115.87 589,495
01/08/2014 116.71 117.96 116.09 117.8 649,215
01/07/2014 116.36 117.11 115.75 116.55 551,771
01/06/2014 116.82 116.99 115.501 116.11 519,674
01/03/2014 118.29 118.56 116.49 116.62 572,395
01/02/2014 116.79 118.45 115.49 118.38 1,264,475
12/31/2013 114.25 117.26 114.17 117.17 461,326
12/30/2013 115.96 116.31 113.01 114.27 762,554
12/27/2013 118.7 118.88 115.13 115.95 526,966
12/26/2013 118.16 119.2 118.075 118.53 701,827
12/24/2013 118.5 118.99 117.96 118.09 272,307
12/23/2013 118.45 119.055 118.09 118.62 710,007
12/20/2013 117.78 119.02 116.8601 117.87 830,065
12/19/2013 118.81 119.26 116.861 117.06 563,430
12/18/2013 118.74 119.42 116.03 119.12 418,541
12/17/2013 118.74 119.24 116.95 118.15 670,178
12/16/2013 118.91 120 118.33 118.6 624,760
12/13/2013 117.14 118.51 116.51 118.12 506,693
12/12/2013 116.4 117.46 115.6154 116.59 487,581
12/11/2013 118.33 118.7299 116.471 116.78 477,678
12/10/2013 118 119.49 117.06 118.48 696,890
12/09/2013 119 119.72 117.82 118.31 985,018
12/06/2013 119.3 120.21 117.63 118.73 2,107,826
12/05/2013 121.17 123.32 121.17 122.19 561,949
12/04/2013 121.66 122.75 120.71 121.99 522,990
12/03/2013 122.18 122.9981 121.151 122.05 678,193
12/02/2013 122.4 123.96 121.5 122.7 838,385
11/29/2013 120.99 122.788 120.56 121.78 245,892
11/27/2013 120.55 121.41 119.74 121.2 443,715
11/26/2013 121.15 121.86 119.435 120.52 3,568,933
11/25/2013 121.9 122.34 120.1 120.72 1,265,117
11/22/2013 120 122.085 119.744 120.93 1,296,703
11/21/2013 117.74 119.72 117.03 119.36 624,305
11/20/2013 116.18 117.71 116.1 116.98 700,791
11/19/2013 118.19 118.61 115.98 116.08 765,928
11/18/2013 118.55 120.2425 117.24 118.03 686,825
11/15/2013 117.13 118.48 116.02 118.2 476,494
11/14/2013 117.18 117.57 116.11 117.49 379,389
11/13/2013 114.12 117.055 113.8 116.99 569,676
11/12/2013 114.38 115.4 114.17 114.82 459,725
11/11/2013 113.74 115.285 113.16 114.86 545,151
11/08/2013 112.08 114.0886 111.49 113.6 482,436
11/07/2013 115.02 115.376 110.5 111.18 715,011
11/06/2013 116.53 117.1 113.6 114.71 519,908
11/05/2013 114.02 116.67 113.01 116.27 745,234
11/04/2013 114.5 115.18 113.25 114.4 681,946
11/01/2013 115.08 116.95 113.17 114.16 851,036
10/31/2013 117 120.51 112 115.35 1,793,320
10/30/2013 111.4 113.65 107.16 107.16 1,600,633
10/29/2013 109.09 111.24 108.98 111.24 575,278
10/28/2013 109.74 109.93 108.13 108.47 729,237
10/25/2013 111.43 111.71 109 109.58 1,045,593
10/24/2013 111.06 111.98 109.4 110.41 1,423,601
10/23/2013 112.51 112.52 109.165 111.09 604,630
10/22/2013 113.01 114.16 112 113.36 744,931
10/21/2013 113.25 113.619 111.09 112.32 601,166
10/18/2013 111.88 112.61 111.25 112.49 459,999
10/17/2013 110.49 111.4 109.71 111.3 643,480
10/16/2013 107.71 111.33 107.62 110.41 660,437
10/15/2013 105.69 108.385 105.6 106.79 892,480
10/14/2013 105.74 106.45 104.73 106.1 1,323,362
10/11/2013 107.35 108.24 106.37 106.59 762,740
10/10/2013 104.61 107.949 104.48 107.08 888,734
10/09/2013 103.91 104.7 98.411 103.09 1,281,303
10/08/2013 111.74 112.25 104.28 104.57 1,362,514
10/07/2013 111.02 112.15 110.5 111.81 498,629
10/04/2013 111.09 112.25 110.86 112.04 636,256
10/03/2013 113.61 113.61 110.6 111.15 727,262
10/02/2013 110.79 113.68 109.51 113.6 727,317
10/01/2013 110.37 112.13 110.309 111.37 600,037
09/30/2013 110 111.2619 109 110.16 522,260
09/27/2013 109.8 111.99 109.35 111.17 731,267
09/26/2013 110.87 111.99 109.37 110.1 560,446
09/25/2013 110.3 111.746 108.8 110.93 653,276
09/24/2013 110.09 111.08 108.15 110.42 596,249
09/23/2013 110.92 111.88 108.96 109.87 650,185
09/20/2013 111.07 111.635 109.138 110.68 1,439,586
09/19/2013 111.5 112.4988 110.1 110.73 404,629
09/18/2013 109.57 111.18 108.41 110.98 425,039
09/17/2013 109.08 109.82 107.94 109.57 349,311
09/16/2013 108.82 109.81 107.54 108.47 441,885
09/13/2013 107.32 107.72 106.03 107.23 496,622
09/12/2013 107.5 108.61 106.73 107.24 747,949
09/11/2013 106.3 110.423 106.3 107.41 2,114,343
09/10/2013 104.47 106.26 104.15 106.09 500,353
09/09/2013 103.78 104.1 102.84 103.21 575,133
09/06/2013 104.42 104.54 100.88 103.33 353,137
09/05/2013 104.22 105.21 103.43 104.01 463,102
09/04/2013 105.9 106.9 103.77 103.99 692,693
09/03/2013 104.33 106.13 104.33 105.8 508,933
08/30/2013 105.12 106.18 102.13 103.11 325,220
08/29/2013 103.08 105.22 103.0201 104.48 295,209
08/28/2013 103.04 103.87 101.73 103.09 643,827
08/27/2013 104 104 101.71 103.17 808,602
08/26/2013 102.9 108.38 102.9 104.7 1,616,311
08/23/2013 104.04 104.35 101.59 102.82 725,093
08/22/2013 97.42 104.8 96.97 103.12 1,039,884
08/21/2013 97.86 98.18 96.4 96.96 689,071
08/20/2013 98 98.4 97.2 97.8 388,325
08/19/2013 97.72 99.645 97.32 97.51 324,988
08/16/2013 97 99.589 96.116 97.67 474,769
08/15/2013 98.16 99.15 96.16 97.52 646,640
08/14/2013 97.83 100.3 96.75 99.43 817,323
08/13/2013 97.65 97.65 96.04 97.45 738,829
08/12/2013 98.67 98.67 97.15 97.25 598,281
08/09/2013 98.26 99.06 97.32 98.67 389,688
08/08/2013 98.54 99.5 97.774 98.9 398,951
08/07/2013 98.05 98.5 97 97.94 409,865
08/06/2013 98.54 99.266 97.015 98.19 364,003
08/05/2013 100.3 100.3 97.99 98.78 514,346
08/02/2013 95.95 100.87 94.21 98.44 1,685,431
08/01/2013 90.32 92.94 90.32 91.85 1,145,039
07/31/2013 89.59 91.62 89.59 89.77 1,020,547
07/30/2013 89.42 90.0395 88.71 89.57 360,760
07/29/2013 90.43 90.43 88.58 89.12 378,743
07/26/2013 87.81 90.92 87.59 90.46 587,325
07/25/2013 87.34 88.64 87.22 87.61 480,783
07/24/2013 87.45 87.96 87.08 87.74 279,514
07/23/2013 87.76 88.01 86.79 87.08 285,020
07/22/2013 87.15 88.08 86.81 87.61 570,027
07/19/2013 86.77 87.07 86.19 86.87 278,235
07/18/2013 85.83 87.3 85.83 87 426,580
07/17/2013 85 85.799 84.56 85.57 364,177
07/16/2013 85.95 86.1899 84.59 84.94 464,537
07/15/2013 86.27 86.526 85.03 86.13 411,886
07/12/2013 86.2 87.41 85.82 85.97 561,689
07/11/2013 86.67 87.07 85.38 86.65 506,041
07/10/2013 85.9 86 84.68 85.67 388,904
07/09/2013 84.5 85.85 83.45 85.8 768,512
07/08/2013 84.9 85.31 83.58 84.26 542,616
07/05/2013 83.9 84.42 82.1376 84.34 494,124
07/03/2013 82 83.32 81.75 83.24 401,641
07/02/2013 82.9 83.6 82.02 82.41 557,457
07/01/2013 81.55 83.69 81.1 82.88 630,672
06/28/2013 82.88 83.18 81.18 81.3 1,513,391
06/27/2013 85.65 85.69 82.09 83.17 1,285,766
06/26/2013 84.34 85.52 84.17 84.91 655,991
06/25/2013 83.04 84.06 82.321 83.4 499,844
06/24/2013 82.95 83.24 80.43 82.38 1,100,298
06/21/2013 83.94 84.54 80.2801 83.8 2,786,109
06/20/2013 87.3 87.48 83.5 83.94 1,138,968
06/19/2013 89.18 89.5299 87.84 88.15 604,471
06/18/2013 88.37 89.74 88.26 89.12 724,270
06/17/2013 89.1 89.75 87.75 88.07 903,434
06/14/2013 87.95 88.46 86.7301 87.65 352,662
06/13/2013 87.22 88.18 86.41 87.79 484,775
06/12/2013 88 88.079 86.452 87.54 970,092
06/11/2013 86.79 88.222 86.105 87.58 448,825
06/10/2013 87.49 88.5 87.23 88.1 670,950
06/07/2013 86.53 87.2 85.53 87.11 557,676
06/06/2013 83.59 85.49 82.69 85.42 1,000,713
06/05/2013 85.22 85.82 83.65 84.13 555,272
06/04/2013 86.15 86.96 84.78 85.33 877,142
06/03/2013 87.1 87.2099 83.66 86.14 926,441
05/31/2013 87.33 88.8 86.15 87.08 925,976
05/30/2013 86.25 88.829 86.25 87.39 700,766
05/29/2013 84.35 87.45 84.05 85.91 1,412,778
05/28/2013 83.87 85.309 83.638 84.35 638,104
05/24/2013 81.65 82.95 81.12 82.54 575,529
05/23/2013 80.32 82.97 80.1 82.06 541,969
05/22/2013 83.95 84.44 81.4 81.84 626,704
05/21/2013 83.5 84.31 82.6 84.01 650,706
05/20/2013 82.26 83.67 82.26 83.43 1,011,369
05/17/2013 81.38 82.75 81.32 82.05 813,575
05/16/2013 81.19 81.5 80.09 81.22 1,838,800
05/15/2013 82.41 82.75 81.5 81.9 1,619,599
05/14/2013 82.24 84.54 82.24 84.21 903,289
05/13/2013 80.78 82.47 80.51 82.35 732,581
05/10/2013 81.63 81.9 80.37 81.25 747,012
05/09/2013 82.99 83.05 81.36 81.58 534,401
05/08/2013 81.34 82.91 81.0751 82.84 954,962
05/07/2013 82.39 82.5 81.602 82.17 988,836
05/06/2013 81.1 82 80.68 81.97 1,051,887
05/03/2013 85.18 85.56 78.88 80.34 2,129,196
05/02/2013 75.23 77.25 74.7105 77.2 1,210,441
05/01/2013 76.58 77 74.67 74.9 713,550
04/30/2013 75.08 77.14 75.01 76.9 1,183,145
04/29/2013 75.9 76.079 74.85 75.44 883,321
04/26/2013 75.04 75.9 74.55 75.48 516,476
04/25/2013 76.26 76.41 74.94 74.99 954,960
04/24/2013 77.2 77.6 75.85 75.93 574,913
04/23/2013 75.74 77.34 75.58 77.22 1,005,275
04/22/2013 73.77 75.49 73.16 75.3 1,035,316
04/19/2013 72.56 73.59 70.09 73.44 928,755
04/18/2013 74.3 74.3 72.14 72.42 660,223
04/17/2013 74.68 74.89 73.21 74.1 636,360
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 your brokers before you trade


Want to trade FX?