Fleetmatics Group PLC Historical Stock Prices

FLTX 
$31.59
*  
0.51
1.59%
Get FLTX Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading FLTX now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.63  32.04  31.31  31.59 222,445
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
05/27/2014 29.27 29.6 29.25 29.51 178,865
05/23/2014 28.57 29.14 28.14 28.96 234,275
05/22/2014 27.54 28.75 27.53 28.65 428,843
05/21/2014 26.96 27.77 26.38 27.55 518,030
05/20/2014 26.23 27.1 25.43 26.91 1,091,456
05/19/2014 26.81 27.6 26.17 26.2 735,052
05/16/2014 27.38 27.62 26.55 26.8 478,683
05/15/2014 26.85 27.67 25.78 27.26 1,262,239
05/14/2014 28.78 28.97 27.22 27.35 307,172
05/13/2014 29.06 29.31 28.45 28.67 196,060
05/12/2014 28.26 29.45 28.17 29.04 297,267
05/09/2014 27.91 28.28 27.3 28.17 426,953
05/08/2014 27.3 28.61 27.3 28.01 402,908
05/07/2014 28.8 28.86 27.14 27.43 700,567
05/06/2014 30.8 30.8 28.73 28.75 489,202
05/05/2014 30.69 31.16 30.16 31.01 216,002
05/02/2014 31.33 32.48 30.79 31.04 313,031
05/01/2014 29 31.8 28.16 31.14 1,513,814
04/30/2014 30.07 30.3 28.86 30.03 648,068
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?