Fleetmatics Group PLC Ordinary Shares Historical Stock Prices

FLTX 
$40.52
*  
0.21
0.52%
Get FLTX Alerts
*Delayed - data as of May 24, 2016 12:37 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 20-FEB-2016 TO 20-MAY-2016

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.
12:37 40.60 40.84 40.30 40.52 113,509
05/20/2016 38.68 41.41 38.67 40.39 1,317,154
05/19/2016 39 39.15 38.14 38.5 751,237
05/18/2016 38.96 39.59 38.63 39.32 445,735
05/17/2016 39 39.66 38.49 38.94 378,842
05/16/2016 38.76 39.28 38.305 39.07 412,961
05/13/2016 38.05 39.22 38.05 38.42 218,578
05/12/2016 37.96 38.83 37.91 38.25 236,166
05/11/2016 38.34 38.645 37.61 37.71 281,621
05/10/2016 38.19 39 38 38.52 299,206
05/09/2016 37.38 38.59 37.105 38.18 315,832
05/06/2016 37.96 38.67 36.64 37.34 600,729
05/05/2016 36.16 39.95 35.82 38.27 1,050,673
05/04/2016 36.01 36.93 35.661 36.18 654,565
05/03/2016 36.06 37.11 36.06 36.2 587,762
05/02/2016 36.28 36.62 35.44 36.44 831,053
04/29/2016 37.35 37.41 36.06 36.25 335,579
04/28/2016 37.18 37.59 37.18 37.27 352,537
04/27/2016 37.54 37.63 37.01 37.24 367,435
04/26/2016 37.23 37.6 37.07 37.57 184,011
04/25/2016 36.37 37.38 36.16 37.21 622,235
04/22/2016 36.07 36.4423 35.85 36.4 273,328
04/21/2016 36.18 36.5 35.9 36.24 297,494
04/20/2016 36.36 36.395 35.78 36.02 355,140
04/19/2016 36.61 36.875 35.94 36.19 510,740
04/18/2016 36.32 36.84 36.26 36.58 560,858
04/15/2016 36.45 36.7 36.05 36.46 374,153
04/14/2016 35.79 36.64 35.41 36.48 586,142
04/13/2016 35.42 35.8 35.31 35.79 676,274
04/12/2016 35.65 35.83 34.5501 35.23 747,757
04/11/2016 37.17 37.31 35.4475 35.68 950,224
04/08/2016 38.28 38.28 37.44 37.68 363,557
04/07/2016 38.94 39.26 37.74 37.91 282,606
04/06/2016 38.57 39.24 38.57 39.09 355,521
04/05/2016 39.07 39.1892 38.29 38.53 280,054
04/04/2016 40.3 40.5 39.3 39.46 439,234
04/01/2016 40.71 40.71 39.84 40.37 434,470
03/31/2016 40.55 41.39 40.47 40.71 221,524
03/30/2016 40.32 40.93 40.08 40.49 449,438
03/29/2016 38.5 40.22 38.0083 40.19 232,382
03/28/2016 38.42 39.24 38.01 38.59 263,356
03/24/2016 38.5 38.5 37.68 38.35 240,913
03/23/2016 39.42 39.58 37.98 38.63 380,511
03/22/2016 40.62 40.71 39.33 39.45 421,096
03/21/2016 40.82 41.56 40.8 40.94 282,212
03/18/2016 40.42 40.96 39.92 40.82 509,403
03/17/2016 39.65 40.18 39.09 40.17 383,949
03/16/2016 38.92 39.86 38.835 39.68 247,691
03/15/2016 38.88 39.71 38.67 39.27 584,033
03/14/2016 39.29 39.7 38.955 39.19 438,991
03/11/2016 39.48 40 39.11 39.39 445,319
03/10/2016 38.56 39.35 38.05 39.18 767,809
03/09/2016 38.29 38.75 37.6 38.2 522,717
03/08/2016 36.8 38.31 36.8 38.07 614,139
03/07/2016 35.75 37.315 35.56 37.1 503,244
03/04/2016 35.53 36.39 35.35 35.89 558,425
03/03/2016 35.37 35.81 34.8681 35.4 658,244
03/02/2016 36.7 36.79 35.1725 35.4 812,143
03/01/2016 36.5 36.88 34.41 36.75 1,381,592
02/29/2016 37.75 38 35.9 36.11 1,588,390
02/26/2016 40.8 40.93 37.5 37.58 1,414,333
02/25/2016 39.19 40.35 36.12 39.55 3,020,721
02/24/2016 41.25 42.45 40.5 41.99 516,576
02/23/2016 42.24 42.83 41.6 41.85 354,988
02/22/2016 41.81 42.67 41.37 41.9 251,782
*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?