FLT - FLEETCOR Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2020246.44245.66243.08244.86244.8644,361
May 29, 2020246.44246.44239.04243.79243.79996,300
May 28, 2020253.62253.62246.95247.45247.45930,400
May 27, 2020256.04263.89247.39249.96249.96940,600
May 26, 2020250.03254.46247.16247.91247.91724,700
May 22, 2020239.39240.28235.47239.25239.25330,400
May 21, 2020240.42243.09236.46239.84239.84601,900
May 20, 2020238.88243.36237.16240.59240.59544,000
May 19, 2020236.44240.27233.55233.88233.88588,900
May 18, 2020230.00239.47229.03237.77237.77917,000
May 15, 2020219.97224.36218.71222.54222.54450,600
May 14, 2020212.99223.59206.60221.52221.52947,900
May 13, 2020227.51228.34213.00215.15215.151,131,700
May 12, 2020237.83240.52228.43228.46228.46518,500
May 11, 2020236.67242.02232.54236.90236.90617,800
May 08, 2020260.35260.35238.18240.00240.001,394,300
May 07, 2020245.13249.70244.75248.74248.741,178,200
May 06, 2020238.22243.07236.44240.57240.57434,800
May 05, 2020235.83239.69235.68236.07236.07487,100
May 04, 2020231.07232.80227.00231.75231.75740,600
May 01, 2020235.49236.92230.34232.83232.83645,900
Apr 30, 2020244.13245.30237.63241.25241.25608,000
Apr 29, 2020244.65250.05240.32247.95247.951,220,900
Apr 28, 2020236.10240.31231.16235.59235.59923,100
Apr 27, 2020224.36232.99222.27232.26232.26603,000
Apr 24, 2020220.50224.29215.98222.62222.62732,400
Apr 23, 2020215.09221.24214.31218.61218.61559,700
Apr 22, 2020208.65215.40207.15213.69213.69559,200
Apr 21, 2020207.65209.79203.18204.30204.30632,800
Apr 20, 2020219.04221.41213.09214.13214.13610,900
Apr 17, 2020216.54224.82216.40223.59223.591,464,400
Apr 16, 2020213.11213.11203.71209.24209.24702,400
Apr 15, 2020212.30217.06209.85211.47211.47798,400
Apr 14, 2020223.43227.72219.42221.84221.84752,900
Apr 13, 2020223.00223.00213.93218.23218.23527,100
Apr 09, 2020226.08232.90222.55224.99224.99913,900
Apr 08, 2020213.63221.72210.47220.31220.31983,600
Apr 07, 2020216.37221.32209.97210.36210.361,419,200
Apr 06, 2020197.34207.37193.99206.09206.091,595,900
Apr 03, 2020181.52188.81180.58184.78184.781,007,200
Apr 02, 2020172.68197.62170.00181.52181.521,595,400
Apr 01, 2020178.33180.51169.14173.22173.222,410,000
Mar 31, 2020192.44196.66182.81186.54186.541,904,400
Mar 30, 2020194.68200.59182.25194.02194.021,690,800
Mar 27, 2020210.27210.27194.77196.18196.181,271,300
Mar 26, 2020216.58238.60204.45212.36212.361,825,300
Mar 25, 2020191.94224.74188.01212.33212.331,564,600
Mar 24, 2020183.90202.83179.63190.43190.432,032,600
Mar 23, 2020186.00186.23168.51171.72171.721,289,900
Mar 20, 2020197.70210.15185.72187.03187.031,591,600
Mar 19, 2020197.39209.56183.90193.30193.301,441,900
Mar 18, 2020207.17220.41169.24200.51200.511,921,000
Mar 17, 2020214.78225.73198.63224.34224.341,768,000
Mar 16, 2020210.00214.12200.22210.91210.911,759,900
Mar 13, 2020227.99236.82214.79235.46235.461,779,600
Mar 12, 2020208.54223.97204.26214.43214.432,677,000
Mar 11, 2020230.82233.40218.28222.47222.471,452,800
Mar 10, 2020229.32237.92221.11237.67237.672,659,200
Mar 09, 2020228.98234.79220.00222.59222.592,406,400
Mar 06, 2020244.98249.82242.15249.16249.161,936,200
Mar 05, 2020260.72261.45251.38252.72252.721,250,700
Mar 04, 2020270.90272.58264.27268.25268.251,213,700
Mar 03, 2020281.10283.38264.49266.41266.411,444,700
Mar 02, 2020267.44282.90267.44282.04282.041,452,700
Feb 28, 2020255.55268.79253.84265.79265.791,680,300
Feb 27, 2020278.23280.03265.40265.67265.672,044,300
Feb 26, 2020290.66296.70284.10284.20284.201,079,800
Feb 25, 2020299.29299.46286.83288.38288.38962,000
Feb 24, 2020298.78303.31295.13298.42298.42832,600
Feb 21, 2020315.00315.22306.44308.92308.92905,300
Feb 20, 2020320.77322.26312.99317.39317.391,047,600
Feb 19, 2020321.04325.52320.80321.11321.11854,300
Feb 18, 2020318.00323.60317.46320.57320.57756,100
Feb 14, 2020317.99320.04315.28318.43318.43830,000
Feb 13, 2020314.63320.21314.01317.58317.58655,700
Feb 12, 2020315.63317.22314.24316.38316.38657,900
Feb 11, 2020315.24317.78311.29315.75315.75919,200
Feb 10, 2020305.62313.95304.62313.68313.681,084,800
Feb 07, 2020310.01310.04302.37306.76306.762,258,000
Feb 06, 2020327.66329.85326.86328.85328.85582,100
Feb 05, 2020326.46327.48323.55326.87326.87571,600
Feb 04, 2020322.99325.73322.29323.93323.93478,400
Feb 03, 2020317.25321.84315.43319.08319.08650,900
Jan 31, 2020320.87322.38315.21315.23315.23897,200
Jan 30, 2020317.70321.42316.64321.18321.18498,900
Jan 29, 2020318.03322.29317.12319.55319.55367,100
Jan 28, 2020314.90318.82314.46317.45317.45499,400
Jan 27, 2020315.64318.60312.61313.25313.25593,900
Jan 24, 2020317.50320.96316.37320.63320.63731,600
Jan 23, 2020318.29318.96314.85316.70316.70649,600
Jan 22, 2020313.81319.39312.52318.30318.30826,800
Jan 21, 2020310.03313.86309.19310.98310.98820,100
Jan 17, 2020309.80310.64307.12310.04310.041,005,600
Jan 16, 2020304.68309.69303.83308.97308.971,001,700
Jan 15, 2020297.02305.43296.57303.08303.08988,200
Jan 14, 2020299.39299.97295.63296.18296.18936,600
Jan 13, 2020291.88301.33291.02299.40299.401,359,300
Jan 10, 2020300.15300.15291.83292.40292.40983,700
Jan 09, 2020298.93300.33292.40298.51298.51955,600
Jan 08, 2020292.91299.14292.12297.02297.021,058,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...