Quantcast

FleetCor Technologies, Inc. Common Stock Historical Stock Prices

FLT 
$290.5
*  
0.77
0.27%
Get FLT Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading FLT now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    FLT 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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.
16:00 291 291.72 288.70 290.50 442,939
07/17/2019 291.34 292.4 288.85 289.73 525,274
07/16/2019 293.08 293.08 290.72 291 363,346
07/15/2019 292.82 292.98 287.66 292.53 813,081
07/12/2019 293.87 295.145 291.115 292.16 546,896
07/11/2019 288.71 294.71 288.01 293.39 287,945
07/10/2019 296.15 296.79 291.57 292.29 341,603
07/09/2019 290.66 294.56 288.85 294.46 598,800
07/08/2019 291.03 292.58 290.03 290.83 274,708
07/05/2019 287.72 291.79 287.095 291.77 432,014
07/03/2019 286.51 289.78 286.33 289.6 254,292
07/02/2019 283.66 287 282.69 286.02 448,502
07/01/2019 283.77 285 280.08 283.17 584,135
06/28/2019 279.65 281.11 278.36 280.85 624,774
06/27/2019 278.41 280.49 277.465 279.21 287,574
06/26/2019 278.39 279.25 274.875 277.12 303,927
06/25/2019 279.47 279.91 275.47 277.33 344,982
06/24/2019 280.01 281.26 278.56 279.19 320,259
06/21/2019 278.2 281.19 277.77 279.11 713,028
06/20/2019 280 283.45 276.68 277.77 523,626
06/19/2019 273.49 278.01 272.19 277.63 340,024
06/18/2019 270.95 273.47 269.61 273.31 490,621
06/17/2019 272.63 273.65 267.76 268.48 464,720
06/14/2019 271.83 274.69 271.44 272.66 399,125
06/13/2019 269.51 274.08 268.855 272.88 693,083
06/12/2019 266.88 269.07 265.66 267.46 377,907
06/11/2019 269.48 271.09 265.16 266.72 787,989
06/10/2019 260.28 268.12 260.28 266.22 924,843
06/07/2019 251.33 259.7273 251.02 258.99 1,490,929
06/06/2019 252 252.66 237.09 251.33 3,270,577
06/05/2019 258.64 263.13 250.77 251.65 1,582,977
06/04/2019 252.71 253.975 248.935 253.65 979,542
06/03/2019 259.03 260.26 248.93 250.27 981,217
05/31/2019 256.88 259.73 256.4105 258.21 622,916
05/30/2019 260.66 263.44 259.47 260.69 712,800
05/29/2019 266.84 267.19 258.33 260 957,166
05/28/2019 267.93 272.14 266.64 267.72 844,603
05/24/2019 268.89 270.28 264.255 266.8 415,425
05/23/2019 272.68 272.68 265.63 266.67 530,376
05/22/2019 273.4 276.89 273.34 274.99 348,116
05/21/2019 273.93 274.99 272.67 273.55 402,369
05/20/2019 267.02 272.91 266.49 272.08 556,167
05/17/2019 268.39 270.8125 268.39 269.26 420,884
05/16/2019 265.56 271.7 265.18 271.13 789,157
05/15/2019 263.56 268.71 263.23 264.18 611,129
05/14/2019 255 265.63 254.51 264.63 667,242
05/13/2019 256.54 259.0365 255.81 257.09 590,085
05/10/2019 263.92 265.87 260.1 263.63 1,071,942
05/09/2019 265.59 266.99 260.47 266.19 724,031
05/08/2019 250.32 268.35 227.82 266.19 1,107,012
05/07/2019 254.31 255.08 246.26 248.66 732,797
05/06/2019 253.05 257.22 252.41 256.63 344,235
05/03/2019 258 258.98 256.93 257.75 255,185
05/02/2019 257.12 258.8608 255.32 256.84 458,704
05/01/2019 261.02 261.56 257.49 257.57 323,089
04/30/2019 261.01 261.97 259.42 260.95 381,646
04/29/2019 258.76 260.95 258.15 260.22 423,897
04/26/2019 257.53 258.23 256.205 257.87 275,573
04/25/2019 256.2 257.83 255.36 257.22 269,223
04/24/2019 256.52 257.675 255.7 256.34 340,726
04/23/2019 253.94 257.18 252.4 256.67 326,584
04/22/2019 249.83 252.85 249.83 252.5 359,005
04/18/2019 250.77 251.505 248.62 251.42 413,565
04/17/2019 252.45 253.6 250.635 251.17 370,315
*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?



Smart Portfolio