FLT - FleetCor Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018204.25207.03203.67206.65206.65457,200
Jan 18, 2018203.80205.06202.40203.25203.25454,900
Jan 17, 2018203.25204.27202.05203.40203.40493,500
Jan 16, 2018205.02206.20200.52201.80201.80349,000
Jan 12, 2018202.79203.85202.37203.27203.27353,400
Jan 11, 2018201.38203.59200.00202.58202.58471,100
Jan 10, 2018199.32201.40196.15200.91200.91563,300
Jan 09, 2018197.28197.86196.45196.91196.91398,700
Jan 08, 2018197.36198.86195.48197.16197.16619,900
Jan 05, 2018196.04197.03194.67197.00197.00465,300
Jan 04, 2018196.24197.03194.29195.46195.46969,800
Jan 03, 2018194.86196.18192.78194.96194.96943,400
Jan 02, 2018192.80196.22191.53193.87193.87908,600
Dec 29, 2017194.51194.51191.79192.43192.43535,100
Dec 28, 2017191.95194.00189.74193.38193.38422,400
Dec 27, 2017191.47192.24190.95191.43191.43368,800
Dec 26, 2017190.13191.70189.17191.34191.34347,200
Dec 22, 2017191.93191.93189.52190.46190.46333,700
Dec 21, 2017190.33191.71189.34191.18191.18480,200
Dec 20, 2017189.50190.57188.97190.17190.17401,900
Dec 19, 2017190.21190.38188.36188.86188.86599,500
Dec 18, 2017191.32192.24190.41190.68190.68592,900
Dec 15, 2017189.14190.26188.21190.11190.11725,900
Dec 14, 2017189.50190.10187.42188.50188.50497,300
Dec 13, 2017189.55192.51189.31189.73189.73595,000
Dec 12, 2017188.62191.00187.93189.29189.29648,800
Dec 11, 2017187.27189.31185.75189.13189.13826,000
Dec 08, 2017185.80187.13184.29186.43186.43559,400
Dec 07, 2017184.86188.85184.80185.72185.72970,000
Dec 06, 2017183.77185.51182.32184.48184.48709,100
Dec 05, 2017183.99184.79182.04183.87183.87660,100
Dec 04, 2017182.88186.04180.95183.60183.601,227,300
Dec 01, 2017181.97182.91180.00180.84180.84900,300
Nov 30, 2017180.39184.06180.39181.87181.87811,100
Nov 29, 2017180.67181.34177.71179.52179.52494,600
Nov 28, 2017178.68181.29178.68180.13180.13721,900
Nov 27, 2017179.66180.20178.13178.57178.57385,700
Nov 24, 2017179.63180.24178.41180.18180.18140,200
Nov 22, 2017180.00180.00178.04178.64178.64318,100
Nov 21, 2017179.41182.83178.80179.92179.92676,100
Nov 20, 2017178.48179.24176.96178.73178.73664,400
Nov 17, 2017179.00179.94178.01178.69178.691,060,000
Nov 16, 2017176.53179.70176.40178.65178.65754,600
Nov 15, 2017176.21177.44174.31176.48176.48759,000
Nov 14, 2017181.00181.25178.57178.68178.68528,900
Nov 13, 2017179.26181.90178.66181.42181.42903,100
Nov 10, 2017176.11180.59176.11180.55180.55970,500
Nov 09, 2017175.34177.18174.71177.00177.00822,900
Nov 08, 2017177.00177.96175.68175.95175.951,010,300
Nov 07, 2017179.30179.32176.04177.00177.00820,300
Nov 06, 2017178.67181.14177.79179.86179.86927,400
Nov 03, 2017182.51182.91174.96178.80178.801,217,500
Nov 02, 2017168.50183.61168.50182.31182.313,265,300
Nov 01, 2017166.50167.82164.01164.31164.311,435,400
Oct 31, 2017164.27165.70163.39165.27165.271,587,900
Oct 30, 2017165.26165.30163.24163.70163.701,036,400
Oct 27, 2017164.70166.04163.12165.37165.37798,100
Oct 26, 2017164.84165.61163.65164.14164.14746,800
Oct 25, 2017163.41165.79163.01164.40164.401,069,200
Oct 24, 2017164.72166.27163.47163.83163.83640,000
Oct 23, 2017164.69165.05164.10164.67164.67414,500
Oct 20, 2017165.00165.78162.78164.68164.68539,700
Oct 19, 2017165.21165.21162.83164.04164.04651,600
Oct 18, 2017163.87166.23163.87165.96165.961,118,200
Oct 17, 2017160.72162.78160.36162.64162.64503,400
Oct 16, 2017161.03161.21160.01160.69160.69653,500
Oct 13, 2017160.46161.81159.85160.62160.62615,200
Oct 12, 2017160.92161.56160.00160.35160.35587,000
Oct 11, 2017162.01162.22160.15161.57161.57455,100
Oct 10, 2017163.07164.68160.80161.55161.55818,700
Oct 09, 2017160.79163.51159.91162.16162.16529,700
Oct 06, 2017158.18160.88157.51160.76160.76656,600
Oct 05, 2017158.32158.94156.35157.74157.74762,100
Oct 04, 2017155.37158.53154.84158.39158.39537,500
Oct 03, 2017154.86156.00154.66155.00155.00671,600
Oct 02, 2017155.39155.80153.45154.76154.76677,100
Sep 29, 2017155.00155.59154.54154.77154.77475,100
Sep 28, 2017154.25155.09153.68154.70154.70365,000
Sep 27, 2017155.21155.47152.13154.29154.29666,600
Sep 26, 2017155.67155.67154.16154.72154.72629,900
Sep 25, 2017153.41155.58152.44155.33155.331,367,300
Sep 22, 2017150.33153.87149.72153.67153.67781,700
Sep 21, 2017151.86152.31150.13150.64150.64767,600
Sep 20, 2017153.03153.29150.49151.00151.001,404,900
Sep 19, 2017151.29154.58151.18153.26153.261,947,600
Sep 18, 2017145.31151.27145.27151.21151.211,467,100
Sep 15, 2017144.52146.07144.12145.02145.021,298,900
Sep 14, 2017144.37145.38143.01144.01144.01897,100
Sep 13, 2017143.90145.51143.16144.76144.761,265,900
Sep 12, 2017146.04146.90144.27144.93144.931,422,600
Sep 11, 2017145.44147.70144.35146.10146.101,644,400
Sep 08, 2017141.82145.55141.82144.35144.35917,200
Sep 07, 2017140.50143.19140.39142.01142.01580,000
Sep 06, 2017141.67141.92139.47140.36140.36801,000
Sep 05, 2017143.06143.80139.80141.29141.29858,200
Sep 01, 2017143.80145.07143.58143.92143.92899,000
Aug 31, 2017143.65144.84143.42143.77143.77903,400
Aug 30, 2017142.69144.00142.30143.17143.17627,600
Aug 29, 2017142.17143.21141.20142.75142.75680,700
Aug 28, 2017142.73143.75142.25143.06143.06389,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...