Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FLEETCOR Technologies, Inc. (FLT)

NYSE - Nasdaq Real Time Price. Currency in USD
193.60-2.68 (-1.37%)
At close: 04:00PM EST
193.70 +0.10 (+0.05%)
After hours: 04:39PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022192.29194.32191.06193.60193.60425,200
Dec 01, 2022197.14199.18194.73196.28196.28396,300
Nov 30, 2022190.27196.44188.80196.20196.20591,400
Nov 29, 2022187.38191.29187.38190.20190.20406,400
Nov 28, 2022189.25190.28185.85187.31187.31413,300
Nov 25, 2022190.32193.63189.43191.68191.68228,200
Nov 23, 2022190.92191.68188.07189.83189.83487,100
Nov 22, 2022190.54192.18188.96191.40191.40549,300
Nov 21, 2022187.08189.21184.76188.87188.87462,000
Nov 18, 2022190.86191.42186.74188.45188.45461,200
Nov 17, 2022188.19189.48185.72187.74187.74424,900
Nov 16, 2022194.03195.35191.62192.24192.24381,100
Nov 15, 2022196.71198.46194.18195.60195.60399,200
Nov 14, 2022196.91198.98192.27192.81192.81536,300
Nov 11, 2022196.17202.61195.64199.80199.80855,300
Nov 10, 2022188.13195.40187.27194.60194.601,148,500
Nov 09, 2022181.08181.94177.89178.96178.96583,800
Nov 08, 2022181.83190.17180.87182.39182.391,076,200
Nov 07, 2022178.87180.56174.22180.33180.33617,100
Nov 04, 2022174.91179.91174.19177.17177.17780,100
Nov 03, 2022176.05182.53171.45174.20174.201,054,200
Nov 02, 2022185.70186.94178.01178.28178.28706,600
Nov 01, 2022188.01189.93186.01186.64186.64589,800
Oct 31, 2022188.32188.32184.93186.12186.12505,800
Oct 28, 2022184.04190.36183.49189.14189.14582,600
Oct 27, 2022180.71186.11180.35183.67183.67803,400
Oct 26, 2022178.42182.72177.31180.34180.34500,000
Oct 25, 2022174.87178.08174.87177.99177.99616,000
Oct 24, 2022172.27175.18170.37173.79173.79614,800
Oct 21, 2022163.76170.88161.69170.47170.471,043,300
Oct 20, 2022166.42168.69163.34164.00164.00739,100
Oct 19, 2022170.37171.59167.01167.48167.48636,600
Oct 18, 2022175.99176.94170.91172.05172.05737,600
Oct 17, 2022171.10173.28171.10171.72171.72399,000
Oct 14, 2022171.71173.70166.64167.26167.26483,100
Oct 13, 2022164.81171.81163.34170.46170.46517,200
Oct 12, 2022171.40173.19169.06169.26169.26526,500
Oct 11, 2022174.51174.95169.75171.18171.18723,300
Oct 10, 2022180.25180.25175.30175.69175.691,133,400
Oct 07, 2022180.02181.28178.04179.59179.591,135,600
Oct 06, 2022186.91187.93182.11182.24182.241,143,000
Oct 05, 2022185.72189.20184.70187.05187.051,116,200
Oct 04, 2022186.59191.75184.72188.43188.43922,900
Oct 03, 2022179.29183.93177.57182.30182.301,267,800
Sep 30, 2022180.63182.12175.98176.17176.17554,400
Sep 29, 2022177.72181.91177.12181.09181.09940,400
Sep 28, 2022175.14180.74173.81179.73179.73489,200
Sep 27, 2022182.62182.94173.34174.35174.35708,000
Sep 26, 2022183.22184.98179.99180.49180.49458,700
Sep 23, 2022186.55187.33183.04184.20184.20627,300
Sep 22, 2022195.69195.69188.61189.86189.86426,600
Sep 21, 2022200.65203.09195.81196.24196.24589,900
Sep 20, 2022201.59201.59196.51198.74198.74556,500
Sep 19, 2022200.87203.66200.87203.00203.00391,100
Sep 16, 2022203.31203.78198.91202.56202.561,022,500
Sep 15, 2022207.33211.07204.46205.42205.42546,000
Sep 14, 2022212.03212.62207.13209.87209.87610,000
Sep 13, 2022217.09218.60211.45212.04212.04386,300
Sep 12, 2022221.80224.59221.80223.00223.00323,400
Sep 09, 2022216.61220.73215.01220.46220.46414,100
Sep 08, 2022209.80213.93208.78213.80213.80512,600
Sep 07, 2022208.64213.49208.63212.37212.37369,500
Sep 06, 2022210.32211.03206.95209.04209.04433,100
Sep 02, 2022213.91213.95207.73209.12209.12408,300
Sep 01, 2022211.31211.68206.93211.61211.61777,300
Aug 31, 2022216.49217.03212.48212.53212.53805,600
Aug 30, 2022218.98219.68214.89215.41215.41536,000
Aug 29, 2022219.09220.98218.04218.30218.30551,300
Aug 26, 2022233.73233.73220.61221.38221.38568,300
Aug 25, 2022230.84233.62229.70232.94232.94506,800
Aug 24, 2022227.36231.36226.98229.41229.41597,400
Aug 23, 2022229.32232.61228.19228.27228.27471,300
Aug 22, 2022231.67231.99227.91229.23229.23492,900
Aug 19, 2022235.24237.91233.64235.08235.08579,100
Aug 18, 2022232.43236.96232.21236.31236.31554,300
Aug 17, 2022228.60232.97228.50232.00232.00630,400
Aug 16, 2022226.77233.15226.29231.82231.82661,300
Aug 15, 2022225.37228.63224.00227.53227.53736,300
Aug 12, 2022228.42230.26226.61227.66227.66844,900
Aug 11, 2022227.57227.77225.84226.76226.76789,100
Aug 10, 2022230.39230.39224.47224.49224.49539,800
Aug 09, 2022226.63228.19224.06225.12225.12367,600
Aug 08, 2022230.21233.20226.10227.38227.38475,500
Aug 05, 2022221.74227.65219.93226.63226.63662,800
Aug 04, 2022222.88223.91218.91223.01223.01536,400
Aug 03, 2022225.31227.52224.70225.79225.79364,300
Aug 02, 2022220.64223.22219.20223.02223.02257,200
Aug 01, 2022218.94222.75217.84222.51222.51346,400
Jul 29, 2022219.89221.00217.71220.09220.09471,700
Jul 28, 2022222.00222.82214.31219.79219.79526,400
Jul 27, 2022218.71222.43217.09221.32221.32302,300
Jul 26, 2022220.17221.47216.83217.63217.63230,400
Jul 25, 2022220.52221.02217.70220.13220.13284,200
Jul 22, 2022221.05222.91216.56218.79218.79319,000
Jul 21, 2022219.76221.68217.93220.91220.91350,000
Jul 20, 2022217.28220.77217.19220.63220.63400,700
Jul 19, 2022214.52220.97214.52219.15219.15470,300
Jul 18, 2022212.04217.59210.39212.39212.39499,800
Jul 15, 2022209.37211.50207.89209.67209.67524,100
Jul 14, 2022204.29206.49200.86205.42205.42498,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement