Fleetmatics Group PLC Historical Stock Prices

FLTX 
$46.65
*  
0.28
0.6%
Get FLTX Alerts
*Delayed - data as of Apr. 28, 2015 11:49 ET  -  Find a broker to begin trading FLTX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    FLTX 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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-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.
11:49  46.32  47.08  45.78  46.65 90,024
04/27/2015 46.96 47.949 46.12 46.37 349,528
04/24/2015 48.5 48.72 46.54 46.62 532,307
04/23/2015 48.03 49.18 48.03 48.35 793,582
04/22/2015 47.47 48.22 46.69 47.9 383,651
04/21/2015 47.07 47.52 46.29 47.34 333,402
04/20/2015 45.58 47.13 45.58 46.68 405,970
04/17/2015 45.93 46.86 44.99 45.51 462,183
04/16/2015 45.27 45.85 45.0801 45.44 327,941
04/15/2015 44.35 47.24 44.345 45.37 551,407
04/14/2015 44.25 44.6599 43.31 44.12 409,294
04/13/2015 44.79 45.43 44.13 44.16 256,032
04/10/2015 43.49 44.9 43.1 44.6 396,111
04/09/2015 42.98 43.79 41.92 43.07 917,526
04/08/2015 43.68 44.8199 43.68 44.09 419,137
04/07/2015 43.93 44.3724 43.27 43.71 439,803
04/06/2015 43.56 44.18 43.2 43.7 578,119
04/02/2015 44.34 44.78 43.68 43.87 326,424
04/01/2015 44.65 44.88 43.41 44.34 240,421
03/31/2015 44.72 45.2246 44.34 44.85 208,127
03/30/2015 43.94 44.84 43.81 44.75 250,393
03/27/2015 43.74 44.19 43.55 43.74 230,675
03/26/2015 43.85 44.31 43.55 43.83 263,416
03/25/2015 45.3 45.58 43.24 43.98 421,548
03/24/2015 46.01 46.5 45.08 45.27 392,832
03/23/2015 44.11 46.4 44.11 46.01 755,849
03/20/2015 43.81 44.25 43.51 44.22 352,931
03/19/2015 43.5 43.62 43 43.52 289,375
03/18/2015 43.66 44.05 43.18 43.56 229,518
03/17/2015 43.26 44.09 42.9764 43.82 235,475
03/16/2015 44.26 44.26 42.99 43.45 433,166
03/13/2015 45.5 45.5 43.23 44.04 310,362
03/12/2015 44.73 45.62 44.48 45.58 397,702
03/11/2015 44.16 44.7399 43.78 44.3 387,814
03/10/2015 44.57 44.93 43.6115 44.29 530,669
03/09/2015 43.66 45.39 43.06 44.88 738,935
03/06/2015 42.53 43.74 42 43.52 550,991
03/05/2015 42.04 43.27 42.02 43.08 708,629
03/04/2015 40.49 42.78 40.2672 41.95 588,192
03/03/2015 40.8 41.12 40.3 40.63 383,475
03/02/2015 41.25 41.91 40 40.87 574,098
02/27/2015 41.45 43.32 41.18 41.21 773,310
02/26/2015 42.22 43.3299 40.42 41.45 1,020,809
02/25/2015 39.45 43 37.75 43 2,690,018
02/24/2015 39.24 39.27 37.53 37.94 712,518
02/23/2015 38.89 39.94 38.36 39.24 422,314
02/20/2015 38.65 39.19 38.05 38.88 254,623
02/19/2015 38.31 39.22 38.082 38.58 271,188
02/18/2015 37.97 38.51 37.55 38.31 249,136
02/17/2015 38.87 39.175 38.505 38.95 157,709
02/13/2015 38.48 39.01 38.076 38.99 247,426
02/12/2015 39.47 39.49 38.1503 38.43 307,550
02/11/2015 38.86 39.57 38.51 39.21 529,502
02/10/2015 38.47 39.08 38.2 38.84 321,167
02/09/2015 37.53 38.24 36.81 38.17 286,467
02/06/2015 37.69 37.97 37.16 37.53 328,551
02/05/2015 37.25 37.89 36.7 37.68 234,196
02/04/2015 36.12 37.31 36.111 37.07 192,575
02/03/2015 35.72 36.66 35.53 36.33 404,855
02/02/2015 35.46 35.7 34.63 35.66 293,830
01/30/2015 35.88 36.26 35.08 35.41 993,821
01/29/2015 35 36.49 34.7 36.21 298,607
01/28/2015 36.25 36.25 34.77 34.91 163,202
01/27/2015 35.29 36.33 34.8901 36.17 317,437
*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?