Fleetmatics Group PLC Historical Stock Prices

FLTX 
$48.24
*  
0.37
0.77%
Get FLTX Alerts
*Delayed - data as of Aug. 3, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

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  48.14  48.70  47.21  48.24 276,433
07/31/2015 48.34 48.76 47.59 47.87 207,270
07/30/2015 46.77 48.25 46.69 48.12 262,300
07/29/2015 47.39 47.56 46.51 47.31 125,813
07/28/2015 46.99 47.8 46.5 47.43 256,392
07/27/2015 47.91 47.91 45.8 46.85 439,260
07/24/2015 49.63 49.87 47.98 48.1 707,440
07/23/2015 49 50.0199 48.81 49.63 619,400
07/22/2015 49.7 49.8 48.5101 48.68 466,055
07/21/2015 49.89 50.6 49.41 49.64 452,938
07/20/2015 50.94 51.2 49.78 49.88 551,871
07/17/2015 47.49 50.74 47.17 50.31 998,694
07/16/2015 48.71 48.78 47.1 47.38 480,511
07/15/2015 47.95 49.47 46.32 48.26 463,011
07/14/2015 46.78 48.44 46.65 47.95 393,927
07/13/2015 46.09 47.37 46 46.54 347,150
07/10/2015 44.75 46 44.63 45.82 460,270
07/09/2015 44.69 45.24 44.56 44.6 250,602
07/08/2015 44.01 44.65 43.96 44.14 236,838
07/07/2015 44.79 44.88 43.17 44.47 358,736
07/06/2015 46 46 44.69 44.96 436,584
07/02/2015 47.04 47.18 46.4 46.55 194,711
07/01/2015 47.15 47.406 46.6404 46.92 296,972
06/30/2015 46.78 47.1499 46.56 46.83 192,000
06/29/2015 46.85 47.27 46.29 46.57 359,869
06/26/2015 47.66 47.67 46.98 47.37 326,390
06/25/2015 47.47 47.9612 47.11 47.58 250,522
06/24/2015 47.27 47.58 46.91 47.28 250,989
06/23/2015 47.12 47.44 46.76 47.27 205,611
06/22/2015 46.27 47.02 46.08 47 343,379
06/19/2015 46.65 46.71 46.01 46.12 463,616
06/18/2015 46.24 46.52 45.69 46.5 360,104
06/17/2015 46.45 46.57 45.767 46.01 221,423
06/16/2015 45.73 46.32 45.32 46.23 327,072
06/15/2015 44.64 45.98 44.35 45.9 515,757
06/12/2015 43.85 45.02 43.58 44.91 470,205
06/11/2015 44.17 44.36 43.64 43.95 226,131
06/10/2015 44.19 44.38 43.68 43.89 304,117
06/09/2015 44.2 44.2 43.48 43.86 156,276
06/08/2015 44.5 44.73 43.96 44.26 213,267
06/05/2015 42.92 44.71 42.82 44.67 410,696
06/04/2015 43.31 43.69 42.92 42.98 188,208
06/03/2015 43.22 43.64 42.92 43.54 256,595
06/02/2015 42.75 43.244 42.705 43.09 388,128
06/01/2015 42 42.77 41.72 42.71 354,934
05/29/2015 41.68 41.9579 41.38 41.81 408,256
05/28/2015 42.16 42.4 41.63 41.83 235,853
05/27/2015 41.89 42.43 41.61 42.2 283,471
05/26/2015 41.84 41.95 41.5601 41.83 320,977
05/22/2015 41.99 43.385 41.76 41.95 471,639
05/21/2015 42.99 42.99 41.23 41.77 505,998
05/20/2015 40.6 42.96 40.458 42.8 858,717
05/19/2015 40.15 40.91 40.02 40.71 805,905
05/18/2015 38.85 40.34 38.8 40.25 1,048,152
05/15/2015 40.02 40.19 39.03 39.1 388,222
05/14/2015 40.21 40.74 39.69 40.1 473,859
05/13/2015 40.38 40.86 40.14 40.14 797,481
05/12/2015 40.45 40.53 39.5 40.35 387,087
05/11/2015 40.46 41.2 40.31 40.57 528,642
05/08/2015 41.81 41.965 39.34 40.63 895,821
05/07/2015 41.01 42.39 38.15 41.71 1,814,053
05/06/2015 44.35 45.001 43.51 44.66 527,709
05/05/2015 45.55 45.995 43.36 44.42 483,547
05/04/2015 45.41 45.95 45.3701 45.73 357,502
05/01/2015 45.68 46.25 44.74 45.34 483,742
04/30/2015 46.19 46.49 45.34 45.58 452,976
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?