FleetCor Technologies, Inc. Common Stock Historical Stock Prices

FLT 
$141.06
*  
1.64
1.18%
Get FLT Alerts
*Delayed - data as of May 25, 2017  -  Find a broker to begin trading FLT now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    FLT Pre-Market
 
 
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 25-MAY-2016 TO 25-MAY-2017

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.
16:00 139.60 141.5184 139.1209 141.06 1,168,350
05/25/2017 139.97 141.5184 139.1209 141.06 1,207,122
05/24/2017 135.82 139.63 135.28 139.42 793,520
05/23/2017 137.15 137.57 135.77 135.97 465,983
05/22/2017 135.7 137.47 135.41 137.07 544,990
05/19/2017 134.57 136.83 133.87 135.78 730,433
05/18/2017 135.34 136.245 133.08 133.41 1,129,893
05/17/2017 137.32 137.8644 135.06 135.78 916,318
05/16/2017 139.69 140.053 137.77 139.57 944,592
05/15/2017 138.47 140.23 138.21 140.12 1,101,173
05/12/2017 137.77 140.58 137.065 138.43 1,284,424
05/11/2017 138.72 139.455 135.74 136.46 1,485,465
05/10/2017 134.14 138.24 133.395 138.23 1,658,347
05/09/2017 135.25 136.05 132.61 134.89 1,525,752
05/08/2017 133.5 135.19 132.04 134.61 1,729,467
05/05/2017 131.12 136.19 131.12 133.4 2,152,072
05/04/2017 132.69 133.75 130 132.11 2,463,666
05/03/2017 137.72 138.44 121.52 131.26 13,812,410
05/02/2017 156 157.36 137.66 138 6,315,972
05/01/2017 142.9 150.75 142.46 148.18 2,760,127
04/28/2017 144.57 144.85 140 141.14 4,173,434
04/27/2017 151.78 151.78 144.05 145.65 2,918,409
04/26/2017 149.42 151.96 148.51 151.38 1,105,731
04/25/2017 151.28 151.28 148.68 148.86 898,862
04/24/2017 149.64 150.29 147.3601 150.23 1,024,589
04/21/2017 148.74 150.77 147 147.66 1,054,829
04/20/2017 144 150 143.94 149.73 1,444,121
04/19/2017 144.59 146.36 142.91 143.18 971,423
04/18/2017 143.87 144.39 142.85 143.65 680,807
04/17/2017 142.55 144.54 142 144.34 881,626
04/13/2017 143.68 145.5 142.3 142.36 862,295
04/12/2017 145.25 145.72 144 144.22 1,002,947
04/11/2017 146.46 146.94 144.72 145.56 734,337
04/10/2017 145.75 147.99 145.12 146.32 1,716,748
04/07/2017 144.63 146.909 144.5 146.27 1,581,968
04/06/2017 143.6 146.24 143.09 145.47 2,779,224
04/05/2017 142.18 145.2 141.2 142.05 3,996,747
04/04/2017 150.82 151.7599 140.93 141.6 8,891,552
04/03/2017 151.56 152.13 148.99 150.15 1,766,954
03/31/2017 147.16 152.69 146.76 151.43 2,163,149
03/30/2017 153.12 153.16 147.58 148.1 3,556,682
03/29/2017 157.24 157.24 149.54 152.5 3,880,761
03/28/2017 155.73 158 155.73 157.5 1,050,498
03/27/2017 155 157.4 152.75 156.34 901,698
03/24/2017 159.07 159.64 156.19 156.9 1,057,222
03/23/2017 158.66 159.965 157.78 158.36 507,283
03/22/2017 156.24 158.79 156.16 158.6 821,094
03/21/2017 160.08 161.06 156.28 156.47 776,189
03/20/2017 162.14 162.71 159.7 159.97 588,362
03/17/2017 163.99 164.65 161.79 162.23 978,713
03/16/2017 161.95 164.48 161.21 163.99 1,074,227
03/15/2017 159.13 162.13 159.13 161.82 763,405
03/14/2017 159.18 159.81 156.97 159.19 567,684
03/13/2017 160.25 160.9 158.98 159.85 942,175
03/10/2017 161 161.71 159.33 160.2 847,803
03/09/2017 160.84 161.67 159.03 161.19 668,788
03/08/2017 162.5 164.02 161.11 161.19 874,072
03/07/2017 163.36 165.37 162.93 163.2 673,688
03/06/2017 163.75 164.97 162.0337 163.67 683,802
03/03/2017 162.36 164.69 162.36 164.58 725,186
03/02/2017 164.5 164.75 162.28 162.62 1,063,571
03/01/2017 170.99 171.775 163.961 164.75 2,401,517
02/28/2017 169.94 170.72 169.36 170 1,096,458
02/27/2017 167.71 170.2 167.35 169.88 1,299,437
02/24/2017 166.72 168.75 166.15 168.7 1,043,555
02/23/2017 167.15 168.41 165.48 168.37 701,782
02/22/2017 166 167.18 165 167.09 570,272
02/21/2017 166.44 168.12 166.12 166.57 690,908
02/17/2017 166.15 167.27 164.91 166.47 517,733
02/16/2017 167.13 168 166.145 166.54 447,625
02/15/2017 167.15 168.85 166.43 167.67 599,126
02/14/2017 167.24 168.02 166.545 167.36 596,147
02/13/2017 169.47 169.95 167.4 168.25 1,101,817
02/10/2017 169.14 169.82 167.58 168.91 1,523,721
02/09/2017 165 169.19 163.6 167.86 3,698,729
02/08/2017 148.62 152.02 147.95 151.25 1,669,798
02/07/2017 147.99 148.98 146.12 148.75 1,894,299
02/06/2017 149.81 150.775 147.53 147.7 1,205,451
02/03/2017 148.99 151.12 148.99 150.72 759,737
02/02/2017 146.36 148.68 145.93 148.05 1,822,256
02/01/2017 148.15 148.19 145.38 146.34 1,120,694
01/31/2017 148.32 148.44 146.2575 147.49 679,399
01/30/2017 146.94 148.24 145.43 147.96 640,142
01/27/2017 147.82 149.26 146.765 148.18 645,173
01/26/2017 151 151.67 147.72 148.05 942,491
01/25/2017 151.58 152.23 149.67 150.74 534,285
01/24/2017 150.91 151.16 149.7675 150.72 624,679
01/23/2017 150.11 150.11 148.86 149.81 359,266
01/20/2017 150.28 151.56 149.98 150.25 502,307
01/19/2017 152.84 152.84 149.37 150.26 878,675
01/18/2017 150.01 152.4 149.448 152.38 1,037,534
01/17/2017 149.99 150.85 149.3 149.77 490,949
01/13/2017 149.53 151.98 149.53 150.69 672,696
01/12/2017 147.63 149.37 146.28 148.99 626,296
01/11/2017 147.96 149.07 147.38 148.5 664,343
01/10/2017 147.65 149.53 146.71 147.97 757,270
01/09/2017 148.34 149.3 147.69 147.86 926,614
01/06/2017 147.1 150.26 146.96 148.4 686,683
01/05/2017 147.36 148.92 145.925 147.47 786,528
01/04/2017 145.69 147.32 144.55 147.05 1,038,832
01/03/2017 143.65 146.66 142.62 144.65 721,903
12/30/2016 142.71 142.71 140.75 141.52 828,445
12/29/2016 142.08 142.93 141.43 142.13 384,295
12/28/2016 144.02 144.02 141.72 141.86 496,888
12/27/2016 143.79 145.15 143.52 143.93 400,089
12/23/2016 142 143.65 142 143.44 407,790
12/22/2016 142.21 143.25 141.05 142.4 746,221
12/21/2016 143.34 143.92 141.66 141.93 748,218
12/20/2016 143.9 143.93 141.821 143.74 986,792
12/19/2016 147.42 147.42 140.8 142.96 3,220,763
12/16/2016 149.6 150.035 147.9 148.04 2,093,698
12/15/2016 151.71 153.5 149.4 149.45 850,096
12/14/2016 150.56 151.9 149.825 151 1,120,479
12/13/2016 151.49 152.36 149.53 150.51 860,889
12/12/2016 152.59 152.84 150.77 150.89 936,499
12/09/2016 153.18 154.5 152.795 153.56 802,630
12/08/2016 151.85 153.79 150.74 153.44 840,150
12/07/2016 150.24 152.98 148.55 152.19 1,057,041
12/06/2016 149.58 150.1 147.28 149.45 643,236
12/05/2016 146.81 150.98 146.07 149.91 1,214,286
12/02/2016 145.67 146.99 144.725 145.5 806,548
12/01/2016 149 150.13 145.03 145.47 1,243,896
11/30/2016 151.5 151.62 147.8 149.34 941,998
11/29/2016 149.67 151.15 148.89 149.69 1,111,671
11/28/2016 152.6 153.72 149.56 149.75 845,553
11/25/2016 153.24 154.42 152.88 153.65 414,141
11/23/2016 152.21 153.86 151.95 153.25 915,887
11/22/2016 152.38 154.33 151.51 153.01 1,456,829
11/21/2016 151.71 153.215 150.1 152.32 1,361,390
11/18/2016 154.33 156.349 149.89 150.2 1,647,337
11/17/2016 146.59 150.82 145.35 150.7 1,832,646
11/16/2016 144.24 146.06 143.7 145.63 1,305,086
11/15/2016 144.77 146.32 143.06 144.95 1,545,418
11/14/2016 144.51 144.6601 141.09 143.2 1,409,049
11/11/2016 145.58 146 141.8 143.7 1,644,202
11/10/2016 151.25 152.25 146.09 146.49 962,509
11/09/2016 147.71 151.6 146.68 150.02 895,052
11/08/2016 147.75 151.1 146.82 148.79 1,051,148
11/07/2016 151.91 153.66 145.2103 147.99 2,624,139
11/04/2016 148.52 151.19 147.59 150.05 1,417,577
11/03/2016 151.99 153.72 148.4301 148.76 2,566,560
11/02/2016 162.5 162.5 149.21 152.02 4,174,563
11/01/2016 175.46 176.0279 170.5 172.68 804,805
10/31/2016 173.91 176.42 172.685 175.3 929,063
10/28/2016 173.48 175.52 172.14 173.95 392,046
10/27/2016 173.88 175 171.51 173.51 619,293
10/26/2016 172.29 173.95 171.74 171.83 349,607
10/25/2016 175.5 176.2 172.84 172.9 432,459
10/24/2016 174.36 176.39 174.32 175.53 390,437
10/21/2016 171.8 173.99 171.075 173.7 325,381
10/20/2016 174.12 174.59 172.36 172.64 416,313
10/19/2016 174.18 174.85 173.56 174.35 556,738
10/18/2016 174.52 174.6 173.35 173.56 400,596
10/17/2016 171.74 172.92 170.13 172.36 487,461
10/14/2016 171.02 173.04 170.87 171.4 626,105
10/13/2016 170.15 170.25 167.31 168.74 967,469
10/12/2016 171.29 172.79 170.6 171.97 361,449
10/11/2016 173.83 173.97 170.2 171.07 482,442
10/10/2016 173.31 174.65 173.25 174.58 359,776
10/07/2016 174.72 174.96 171.13 172.44 406,548
10/06/2016 173.5 174.84 172.1 174.55 707,352
10/05/2016 172.63 173.7 171.1 173.17 583,584
10/04/2016 173.34 173.47 170.53 171.27 590,812
10/03/2016 173.7 174.28 171.58 172.71 597,946
09/30/2016 173.04 174.15 171.43 173.73 876,945
09/29/2016 174 174.8378 171.75 172.66 920,434
09/28/2016 172.07 174.55 170.14 174.48 995,804
09/27/2016 170.12 171.71 169.78 171.45 450,265
09/26/2016 169.71 171.18 168.8012 170.76 458,490
09/23/2016 170.67 171.74 169.99 170.53 1,378,254
09/22/2016 171.61 172.58 170.78 172.11 553,042
09/21/2016 168.34 171.19 168.1001 170.87 926,465
09/20/2016 169.1 169.8499 167.13 167.65 699,207
09/19/2016 165.76 170.24 165.6851 168.52 952,367
09/16/2016 162.61 164.69 162.25 164.51 1,126,455
09/15/2016 162.29 163.9 161.97 163.09 440,908
09/14/2016 161 163.7 161 162.42 585,516
09/13/2016 162.3 162.65 160.44 161.25 446,880
09/12/2016 159.98 164.18 159.19 163.79 954,626
09/09/2016 165.95 166.16 160.55 160.85 936,428
09/08/2016 167.82 168.3 167.085 167.64 555,172
09/07/2016 168.2 169.23 167.53 167.96 556,089
09/06/2016 167.28 168.35 165.75 167.8 1,171,391
09/02/2016 168.06 169.4285 167.33 167.63 685,466
09/01/2016 164.51 168.47 164.51 167.67 1,294,137
08/31/2016 165.83 166.62 163.865 164.2 1,413,671
08/30/2016 167.1 167.28 165.17 166.08 301,949
08/29/2016 166.55 167.52 165.53 166.13 377,053
08/26/2016 165.5 167.61 165.13 166.57 336,409
08/25/2016 165.29 166.86 165.26 165.8 473,995
08/24/2016 168.5 168.9 165.57 166.02 402,200
08/23/2016 167.83 168.87 167.01 168.44 609,373
08/22/2016 167.28 167.84 166.27 167.41 500,239
08/19/2016 168 168.76 167.17 167.56 691,503
08/18/2016 168.04 168.59 167.03 168.55 442,605
08/17/2016 167.61 168.47 166.52 168.21 400,460
08/16/2016 168.52 169.59 167.03 167.99 663,569
08/15/2016 164.74 169.03 164.66 168.94 667,831
08/12/2016 164.27 166.22 163.815 164.46 467,437
08/11/2016 162.82 165.15 162.68 164.72 671,349
08/10/2016 162.79 163.11 161.44 162.54 519,848
08/09/2016 163.71 164.56 162.66 163.01 606,798
08/08/2016 162.91 163.47 161.54 163.47 1,166,961
08/05/2016 160 168.51 159.61 162.32 1,641,792
08/04/2016 153.18 155.56 153.18 154.79 815,612
08/03/2016 150.13 154.33 150.13 153.72 548,030
08/02/2016 152.32 152.32 148.2 150.59 684,549
08/01/2016 151.19 152.74 150.37 152.31 741,481
07/29/2016 151.7 152.62 150.96 151.68 645,535
07/28/2016 150.83 152.3 150.56 152.16 273,294
07/27/2016 151.93 152.3299 150.06 150.75 244,299
07/26/2016 151.27 152.05 150.45 152.02 214,022
07/25/2016 151.41 151.96 150.31 151.16 455,332
07/22/2016 150.06 152 150.0001 151.8 263,375
07/21/2016 151.46 151.7 149.1 149.99 555,570
07/20/2016 150.91 152.22 149.45 151.88 332,419
07/19/2016 150 150.75 149.56 150.2 286,624
07/18/2016 150.99 150.99 149.85 150.4 181,774
07/15/2016 151.99 152.04 150.25 150.45 552,289
07/14/2016 151.2 152.73 150.1 151.85 736,297
07/13/2016 150.06 151.9599 149.18 149.67 693,782
07/12/2016 145.05 150.48 145 150.06 783,162
07/11/2016 144.25 144.98 143.12 143.69 363,404
07/08/2016 141.78 144.01 140.84 143.79 428,357
07/07/2016 139.72 141.01 139.05 140.15 414,167
07/06/2016 138.59 139.645 137.26 139.61 1,049,258
07/05/2016 141.72 141.72 138.71 139.51 699,622
07/01/2016 143.44 144.35 142 142.75 593,942
06/30/2016 143.56 143.75 141.13 143.13 843,091
06/29/2016 140 144.05 139.53 143.13 849,260
06/28/2016 136.21 139.38 135.91 139.23 675,666
06/27/2016 140.18 140.63 133.64 134.67 981,985
06/24/2016 138.94 143.22 138.94 141.49 1,366,900
06/23/2016 145.62 146.4 144.77 146.4 362,399
06/22/2016 146.34 146.34 143.81 144.17 518,532
06/21/2016 145.44 146.68 145.07 146.07 392,357
06/20/2016 146.77 147.6 145.03 145.09 274,139
06/17/2016 143.96 145.55 142.74 144.35 305,629
06/16/2016 144.07 144.43 141.15 144.05 450,965
06/15/2016 144.62 146.24 143.985 144.66 578,386
06/14/2016 145.65 146.3 143.44 143.99 646,758
06/13/2016 146.64 147.66 145.93 145.93 440,704
06/10/2016 149.5 149.9 147 147.34 907,961
06/09/2016 151.17 151.17 149.99 150 373,472
06/08/2016 152.95 153.58 152.14 152.39 369,787
06/07/2016 153.95 154.46 152.54 152.85 455,933
06/06/2016 151.2 153.87 150.58 153.81 477,209
06/03/2016 151.79 152.125 148.7802 150.44 409,861
06/02/2016 149.67 152.48 149.3 152.48 635,397
06/01/2016 148.32 150.21 147.39 150.02 510,682
05/31/2016 150.42 150.88 148.61 148.89 1,167,710
05/27/2016 149.17 150.92 148.87 150.17 420,047
05/26/2016 150.7 150.7 149.18 149.31 423,872
05/25/2016 149.27 150.52 149.27 150.2 744,586
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FLT





Research Brokers before you trade

Want to trade FX?





Smart Portfolio