December 15th, 2015

Fleetcor Technologies (NY: FLT )

269.78 USD +2.15 (+0.80%)
Official Closing Price Updated: 4:31 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 267.82 269.34 264.82 267.63 511,704 +0.85(+0.32%)
Jan 19, 2021 266.87 268.52 264.73 266.78 481,177 +1.55(+0.58%)
Jan 15, 2021 266.34 266.71 262.16 265.23 517,300 -2.45(-0.92%)
Jan 14, 2021 276.00 276.30 266.73 267.68 413,802 -8.05(-2.92%)
Jan 13, 2021 273.21 277.85 273.21 275.73 426,933 +2.48(+0.91%)
Jan 12, 2021 269.17 274.48 266.68 273.25 601,512 +2.88(+1.07%)
Jan 11, 2021 273.00 274.39 270.14 270.37 496,650 -5.47(-1.98%)
Jan 08, 2021 277.21 279.18 274.09 275.84 483,800 -0.22(-0.08%)
Jan 07, 2021 272.78 277.12 272.23 276.06 489,517 +3.83(+1.41%)
Jan 06, 2021 272.52 277.70 270.46 272.23 756,599 +5.23(+1.96%)
Jan 05, 2021 266.74 271.40 265.09 267.00 406,526 +1.07(+0.40%)
Jan 04, 2021 272.73 273.18 258.45 265.93 910,021 -6.90(-2.53%)
Dec 31, 2020 272.83 272.83 272.83 395,569 +2.80(+1.04%)
Dec 30, 2020 272.40 273.00 269.04 270.03 395,569 -1.17(-0.43%)
Dec 29, 2020 275.32 275.50 271.15 271.20 268,723 -2.24(-0.82%)
Dec 28, 2020 273.48 273.93 270.78 273.44 332,978 +2.95(+1.09%)
Dec 24, 2020 269.17 272.53 268.91 270.49 368,600 +0.84(+0.31%)
Dec 23, 2020 272.10 272.52 269.44 269.65 372,006 +0.19(+0.07%)
Dec 22, 2020 272.99 273.76 268.88 269.46 462,441 -2.39(-0.88%)
Dec 21, 2020 275.13 276.59 268.93 271.85 585,895 -7.62(-2.73%)
Dec 18, 2020 282.40 282.45 277.70 279.47 1,314,700 -2.54(-0.90%)
Dec 17, 2020 281.55 284.06 279.13 282.01 923,555 +2.28(+0.82%)
Dec 16, 2020 276.69 280.96 274.95 279.73 558,809 +3.79(+1.37%)
Dec 15, 2020 271.49 276.20 271.44 275.94 497,263 +4.78(+1.76%)
Dec 14, 2020 276.64 276.95 270.16 271.16 597,930 -2.52(-0.92%)
Dec 11, 2020 270.09 275.06 270.09 273.68 583,800 +0.29(+0.11%)
Dec 10, 2020 264.67 273.44 263.47 273.39 789,530 +6.33(+2.37%)
Dec 09, 2020 269.49 270.05 266.14 267.06 500,889 -1.25(-0.47%)
Dec 08, 2020 270.85 271.69 266.50 268.31 592,859 -5.31(-1.94%)
Dec 07, 2020 267.06 273.83 266.58 273.62 1,307,612 +5.57(+2.08%)
Dec 04, 2020 263.90 269.97 263.72 268.05 1,007,900 +5.82(+2.22%)
Dec 03, 2020 263.14 265.58 261.58 262.23 626,087 -1.58(-0.60%)
Dec 02, 2020 265.95 265.95 261.43 263.81 472,945 -3.45(-1.29%)
Dec 01, 2020 268.57 271.45 265.91 267.26 708,354 +2.05(+0.77%)
Nov 30, 2020 267.14 268.23 262.28 265.21 630,636 -2.39(-0.89%)
Nov 27, 2020 269.78 270.38 266.23 267.60 346,200 -2.09(-0.77%)
Nov 25, 2020 267.43 271.65 262.84 269.69 557,000 +2.63(+0.98%)
Nov 24, 2020 258.94 267.56 257.03 267.06 1,194,775 +12.40(+4.87%)
Nov 23, 2020 255.00 257.34 252.06 254.66 1,261,518 +0.73(+0.29%)
Nov 20, 2020 258.63 258.82 253.68 253.93 535,700 -6.35(-2.44%)
Nov 19, 2020 261.96 263.49 258.02 260.28 868,893 -2.34(-0.89%)
Nov 18, 2020 267.31 270.24 262.62 262.62 505,378 -5.37(-2.00%)
Nov 17, 2020 261.57 269.58 261.57 267.99 425,104 +2.88(+1.09%)
Nov 16, 2020 266.00 267.97 262.08 265.11 660,005 +4.81(+1.85%)
Nov 13, 2020 262.99 265.48 256.91 260.30 857,900 -0.05(-0.02%)
Nov 12, 2020 264.75 266.17 256.60 260.35 923,503 -6.02(-2.26%)
Nov 11, 2020 278.51 278.51 265.13 266.37 1,271,939 -12.66(-4.54%)
Nov 10, 2020 269.19 281.11 266.14 279.03 1,643,871 +9.91(+3.68%)
Nov 09, 2020 248.43 274.74 245.94 269.12 2,067,237 +37.01(+15.95%)
Nov 06, 2020 240.00 242.02 229.79 232.11 1,609,700 -7.89(-3.29%)
Nov 05, 2020 241.03 242.35 238.87 240.00 1,008,811 +2.81(+1.18%)
Nov 04, 2020 238.54 241.15 235.03 237.19 644,978 +2.05(+0.87%)
Nov 03, 2020 233.40 237.44 232.60 235.14 623,364 +4.61(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.