Fleetmatics Group PLC Historical Stock Prices

FLTX 
$32.82
*  
0.27
0.83%
Get FLTX Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading FLTX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    FLTX 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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  32.68  33.01  32  32.82 378,839
08/28/2014 32.8 33.15 32.4 32.55 529,321
08/27/2014 33.15 33.28 32.7 32.81 180,179
08/26/2014 32.47 33.56 32.47 33.19 512,249
08/25/2014 32.43 32.51 31.94 32.35 476,725
08/22/2014 32.8 32.819 31.91 32.15 350,704
08/21/2014 33.4 33.4 32.78 32.8 259,246
08/20/2014 34.46 34.47 33.145 33.42 768,727
08/19/2014 36.04 36.2 34.46 34.56 380,729
08/18/2014 35.56 36.2199 35.26 35.96 590,813
08/15/2014 34.63 35.35 34.58 35.14 430,524
08/14/2014 34.04 34.28 33.66 34.27 175,097
08/13/2014 33.56 34.01 33.36 33.99 342,239
08/12/2014 33.31 33.6 33.02 33.49 203,546
08/11/2014 32.63 33.425 32.03 33.36 243,653
08/08/2014 32.05 32.8 31.35 32.36 634,804
08/07/2014 31.8 34.55 31.69 32.06 1,123,664
08/06/2014 31.49 31.49 30.74 30.9 1,365,771
08/05/2014 31.47 32.83 30.68 31.69 569,124
08/04/2014 31 31.67 30.91 31.63 310,208
08/01/2014 31.6 31.92 30.53 30.93 366,498
07/31/2014 31.82 32.04 31.31 31.59 222,445
07/30/2014 31.96 32.3 31.8515 32.1 231,662
07/29/2014 29.96 32.46 29.96 31.82 427,881
07/28/2014 30.38 30.41 29.51 29.93 149,058
07/25/2014 30.65 30.94 29.92 30.37 195,837
07/24/2014 29.83 30.87 29.57 30.78 194,432
07/23/2014 30.55 30.8 29.64 29.85 262,162
07/22/2014 30.63 30.75 30.19 30.48 223,232
07/21/2014 30.87 31.14 30.07 30.51 191,020
07/18/2014 31.43 31.57 30.54 30.91 230,966
07/17/2014 31.83 31.908 31.44 31.46 353,755
07/16/2014 31.34 31.44 30.45 31.36 384,048
07/15/2014 29.81 31.495 29.14 31.2 377,276
07/14/2014 30.19 30.19 29.67 29.77 133,901
07/11/2014 29.86 30.03 29.43 29.87 183,699
07/10/2014 29.23 30.18 28.86 29.92 311,265
07/09/2014 30.03 30.23 29.5 29.99 413,556
07/08/2014 31.9 31.9 30.01 30.04 336,129
07/07/2014 32.56 32.56 31.93 31.95 240,620
07/03/2014 32.65 32.88 32.35 32.6 120,299
07/02/2014 32.72 33.43 32.47 32.65 276,008
07/01/2014 32.37 33.29 32.34 32.76 597,020
06/30/2014 33.24 33.24 32.21 32.34 344,021
06/27/2014 33.64 33.93 32.77 33.25 1,897,464
06/26/2014 33.13 33.85 32.81 33.8 279,213
06/25/2014 32.82 33.55 32.64 33.19 222,855
06/24/2014 32.51 33.08 32.155 32.96 246,699
06/23/2014 32.62 32.83 32.05 32.55 314,046
06/20/2014 33.43 33.52 32.285 32.6 365,042
06/19/2014 33.34 33.44 32.22 33.25 457,878
06/18/2014 33.04 33.28 32.19 33.23 332,578
06/17/2014 33.05 33.48 32.94 33.04 330,032
06/16/2014 31.94 33.38 31.82 33.1 529,311
06/13/2014 31.75 32.16 31.01 32.12 204,262
06/12/2014 30.95 32.14 30.51 31.64 289,689
06/11/2014 31.18 31.44 30.88 30.95 221,588
06/10/2014 31.26 31.73 30.49 31.22 390,692
06/09/2014 30.61 31.37 30.42 31.25 217,947
06/06/2014 29.66 30.76 29.57 30.71 254,129
06/05/2014 29.03 29.89 28.59 29.57 307,344
06/04/2014 29 29.53 28.86 29.05 210,039
06/03/2014 27.95 29.57 27.85 29.26 465,390
06/02/2014 28.45 28.57 27.76 28 325,575
05/30/2014 29.09 29.31 28.09 28.5 363,613
05/29/2014 29.8 29.8 28.985 29.01 186,940
05/28/2014 29.47 30.21 29.39 29.72 248,679
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?