FLT Historical Prices | FleetCor Technologies, Inc. Com Stock

Dow

0.80% Nasdaq

0.97%

FleetCor Technologies, Inc. (FLT)

-NYSE

82.05 0.83(1.02%) May 17, 4:03PM EDT|After Hours : 81.32 0.73 (0.89%) May 17, 5:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	81.38	82.75	81.32	82.05	813,600	82.05
May 16, 2013	81.19	81.50	80.09	81.22	1,839,300	81.22
May 15, 2013	82.41	82.75	81.50	81.90	1,619,600	81.90
May 14, 2013	82.24	84.54	82.24	84.21	904,500	84.21
May 13, 2013	80.78	82.47	80.51	82.35	732,600	82.35
May 10, 2013	81.63	81.90	80.37	81.25	747,100	81.25
May 9, 2013	82.99	83.05	81.36	81.58	534,400	81.58
May 8, 2013	81.34	82.91	81.07	82.84	955,500	82.84
May 7, 2013	82.39	82.50	81.60	82.17	988,900	82.17
May 6, 2013	81.10	82.00	80.68	81.97	1,051,100	81.97
May 3, 2013	85.18	85.56	78.88	80.34	2,131,500	80.34
May 2, 2013	75.23	77.25	74.71	77.20	1,216,200	77.20
May 1, 2013	76.58	77.00	74.67	74.90	715,700	74.90
Apr 30, 2013	75.08	77.14	75.01	76.90	1,187,000	76.90
Apr 29, 2013	75.90	76.08	74.85	75.44	883,400	75.44
Apr 26, 2013	75.04	75.90	74.55	75.48	519,000	75.48
Apr 25, 2013	76.26	76.41	74.94	74.99	957,200	74.99
Apr 24, 2013	77.20	77.60	75.85	75.93	575,000	75.93
Apr 23, 2013	75.74	77.34	75.58	77.22	1,005,900	77.22
Apr 22, 2013	73.77	75.49	73.16	75.30	1,035,400	75.30
Apr 19, 2013	72.56	73.59	70.09	73.44	933,400	73.44
Apr 18, 2013	74.30	74.30	72.14	72.42	660,800	72.42
Apr 17, 2013	74.68	74.89	73.21	74.10	636,400	74.10
Apr 16, 2013	74.25	75.40	73.94	75.05	691,200	75.05
Apr 15, 2013	76.66	76.66	73.08	73.81	841,700	73.81
Apr 12, 2013	77.40	77.84	76.59	77.03	517,800	77.03
Apr 11, 2013	78.73	78.73	77.41	77.57	538,100	77.57
Apr 10, 2013	77.21	78.87	77.11	78.36	882,900	78.36
Apr 9, 2013	76.72	77.52	76.30	77.08	616,800	77.08
Apr 8, 2013	75.30	76.57	75.30	76.44	481,000	76.44
Apr 5, 2013	76.00	76.07	74.05	75.25	1,508,900	75.25
Apr 4, 2013	77.48	77.72	75.95	77.26	1,195,400	77.26
Apr 3, 2013	78.00	78.37	75.92	77.27	915,500	77.27
Apr 2, 2013	77.52	78.13	77.05	77.83	827,200	77.83
Apr 1, 2013	76.73	77.91	76.54	77.24	970,000	77.24
Mar 28, 2013	76.11	76.73	75.41	76.67	530,500	76.67
Mar 27, 2013	76.50	76.50	75.37	76.05	686,500	76.05
Mar 26, 2013	76.13	77.46	75.75	76.69	911,100	76.69
Mar 25, 2013	76.01	76.88	74.57	75.46	982,200	75.46
Mar 22, 2013	72.55	76.00	72.19	75.82	2,056,000	75.82
Mar 21, 2013	69.60	72.50	69.46	72.38	1,990,800	72.38
Mar 20, 2013	69.12	70.34	69.03	69.74	399,000	69.74
Mar 19, 2013	69.44	69.90	68.70	68.83	375,300	68.83
Mar 18, 2013	69.06	69.90	67.33	69.46	470,100	69.46
Mar 15, 2013	70.44	70.57	69.33	69.52	755,300	69.52
Mar 14, 2013	70.54	70.75	70.32	70.56	524,300	70.56
Mar 13, 2013	70.57	70.68	70.27	70.50	735,800	70.50
Mar 12, 2013	70.35	70.58	70.06	70.40	287,700	70.40
Mar 11, 2013	70.59	70.60	70.00	70.41	339,300	70.41
Mar 8, 2013	70.37	71.09	69.35	70.52	1,169,000	70.52
Mar 7, 2013	70.50	70.84	69.87	69.88	2,095,100	69.88
Mar 6, 2013	72.26	72.90	71.49	72.25	918,000	72.25
Mar 5, 2013	71.62	72.19	71.25	72.07	745,400	72.07
Mar 4, 2013	70.41	72.09	70.28	71.18	679,900	71.18
Mar 1, 2013	69.57	70.58	69.13	70.34	587,700	70.34
Feb 28, 2013	68.37	70.68	68.30	69.81	870,700	69.81
Feb 27, 2013	67.75	68.32	67.17	68.23	529,200	68.23
Feb 26, 2013	67.45	67.93	67.04	67.45	588,200	67.45
Feb 25, 2013	68.15	68.65	67.23	67.28	442,600	67.28
Feb 22, 2013	68.13	68.54	67.51	67.97	574,800	67.97
Feb 21, 2013	68.23	68.25	66.69	67.70	505,300	67.70
Feb 20, 2013	69.66	70.75	68.47	68.65	499,900	68.65
Feb 19, 2013	68.55	69.56	68.09	69.55	708,200	69.55
Feb 15, 2013	66.77	68.54	66.60	68.47	677,500	68.47
Feb 14, 2013	65.93	66.59	65.82	66.53	586,700	66.53
Feb 13, 2013	66.03	66.46	65.88	66.04	340,600	66.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FLT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FleetCor Technologies, Inc. (FLT)