FLT - FleetCor Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019298.20301.40293.93297.26297.26538,692
Sep 16, 2019290.67301.21290.14297.86297.86711,200
Sep 13, 2019290.50295.28285.54292.12292.12667,500
Sep 12, 2019288.09294.22288.09288.95288.95616,600
Sep 11, 2019282.50290.45282.50285.80285.80778,800
Sep 10, 2019288.44289.60282.84286.26286.26911,400
Sep 09, 2019304.01304.53290.01290.55290.55681,500
Sep 06, 2019302.48304.65301.17302.64302.64341,700
Sep 05, 2019301.99304.21301.83302.53302.53298,300
Sep 04, 2019296.57298.24294.50298.11298.11465,000
Sep 03, 2019297.18298.63291.97292.92292.92419,600
Aug 30, 2019301.53303.26296.77298.40298.40358,500
Aug 29, 2019298.00300.84297.59299.31299.31315,400
Aug 28, 2019291.16296.49288.85295.55295.55275,300
Aug 27, 2019293.87295.26290.20292.57292.57489,400
Aug 26, 2019295.30296.67290.90292.49292.49527,000
Aug 23, 2019299.10302.61291.76292.97292.97837,800
Aug 22, 2019302.24302.58297.13300.45300.45445,100
Aug 21, 2019297.38301.31297.02300.98300.98488,100
Aug 20, 2019297.19298.40295.21295.70295.70443,100
Aug 19, 2019294.90298.36284.68297.59297.59380,800
Aug 16, 2019288.81292.00288.04291.27291.27387,800
Aug 15, 2019287.00287.98284.68286.73286.73468,000
Aug 14, 2019291.39293.38285.21285.77285.77625,700
Aug 13, 2019288.36296.80288.27295.87295.87513,200
Aug 12, 2019294.45295.47288.01289.02289.02434,900
Aug 09, 2019295.50297.13293.55295.72295.72405,100
Aug 08, 2019292.50296.92290.48296.37296.37698,800
Aug 07, 2019280.00293.31275.00291.33291.331,354,000
Aug 06, 2019269.07270.94267.46269.24269.24497,900
Aug 05, 2019272.86272.86264.93266.74266.74834,600
Aug 02, 2019279.54280.78274.41278.15278.15469,800
Aug 01, 2019284.01287.61280.14281.60281.60446,300
Jul 31, 2019284.27288.49280.78284.17284.17477,500
Jul 30, 2019285.86286.64282.96283.71283.71419,700
Jul 29, 2019287.22287.84285.40286.71286.71337,600
Jul 26, 2019287.57289.44286.06287.23287.23386,500
Jul 25, 2019289.92289.92284.63285.48285.48383,700
Jul 24, 2019289.99291.08287.79288.34288.34475,800
Jul 23, 2019289.05290.24286.84289.98289.98436,600
Jul 22, 2019290.20292.98288.16288.37288.37872,100
Jul 19, 2019292.91292.91288.60288.83288.83480,700
Jul 18, 2019290.21291.72288.70290.50290.50498,700
Jul 17, 2019291.34292.40288.85289.73289.73525,300
Jul 16, 2019293.08293.08290.72291.00291.00363,300
Jul 15, 2019292.82292.98287.66292.53292.53813,100
Jul 12, 2019293.87295.15291.12292.16292.16546,900
Jul 11, 2019288.71294.71288.01293.39293.39287,900
Jul 10, 2019296.15296.79291.57292.29292.29341,500
Jul 09, 2019290.66294.56288.85294.46294.46598,800
Jul 08, 2019291.03292.58290.03290.83290.83274,700
Jul 05, 2019287.72291.79287.10291.77291.77432,000
Jul 03, 2019286.51289.78286.33289.60289.60254,300
Jul 02, 2019283.66287.00282.69286.02286.02448,500
Jul 01, 2019283.77285.00280.08283.17283.17583,200
Jun 28, 2019279.65281.11278.36280.85280.85624,800
Jun 27, 2019278.41280.49277.46279.21279.21287,600
Jun 26, 2019278.39279.25274.88277.12277.12303,900
Jun 25, 2019279.47279.91275.47277.33277.33345,000
Jun 24, 2019280.01281.26278.56279.19279.19320,300
Jun 21, 2019278.20281.19277.77279.11279.11713,000
Jun 20, 2019280.00283.45276.68277.77277.77523,600
Jun 19, 2019273.49278.01272.19277.63277.63340,000
Jun 18, 2019270.95273.47269.61273.31273.31490,600
Jun 17, 2019272.63273.65267.76268.48268.48464,600
Jun 14, 2019271.83274.69271.44272.66272.66399,100
Jun 13, 2019269.51274.08268.86272.88272.88693,100
Jun 12, 2019266.88269.07265.66267.46267.46377,900
Jun 11, 2019269.48271.09265.16266.72266.72788,000
Jun 10, 2019260.28268.12260.28266.22266.22924,800
Jun 07, 2019251.33259.73251.02258.99258.991,490,900
Jun 06, 2019252.00252.66237.09251.33251.333,270,600
Jun 05, 2019258.64263.13250.77251.65251.651,582,800
Jun 04, 2019252.71253.98248.94253.65253.65979,500
Jun 03, 2019259.03260.26248.93250.27250.27981,200
May 31, 2019256.88259.73256.41258.21258.21622,900
May 30, 2019260.66263.44259.47260.69260.69712,800
May 29, 2019266.84267.19258.33260.00260.00957,200
May 28, 2019267.93272.14266.64267.72267.72844,600
May 24, 2019268.89270.28264.26266.80266.80415,400
May 23, 2019272.68272.68265.63266.67266.67530,400
May 22, 2019273.40276.89273.34274.99274.99348,100
May 21, 2019273.93274.99272.67273.55273.55402,400
May 20, 2019267.02272.91266.49272.08272.08556,200
May 17, 2019268.39270.81268.39269.26269.26420,900
May 16, 2019265.56271.70265.18271.13271.13789,200
May 15, 2019263.56268.71263.23264.18264.18611,100
May 14, 2019255.00265.63254.51264.63264.63667,200
May 13, 2019256.54259.04255.81257.09257.09590,100
May 10, 2019263.92265.87260.10263.63263.631,071,900
May 09, 2019265.59266.99260.47266.19266.19724,000
May 08, 2019250.32268.35227.82266.19266.191,107,000
May 07, 2019254.31255.08246.26248.66248.66732,800
May 06, 2019253.05257.22252.41256.63256.63344,200
May 03, 2019258.00258.98256.93257.75257.75255,200
May 02, 2019257.12258.86255.32256.84256.84458,700
May 01, 2019261.02261.56257.49257.57257.57323,100
Apr 30, 2019261.01261.97259.42260.95260.95381,600
Apr 29, 2019258.76260.95258.15260.22260.22429,000
Apr 26, 2019257.53258.23256.21257.87257.87275,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...