U.S. markets open in 34 minutes

FLEETCOR Technologies, Inc. (FLT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
255.20-7.00 (-2.67%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 2021262.61262.97255.15255.20255.20949,700
Jun 22, 2021263.98264.61259.75262.20262.201,424,000
Jun 21, 2021261.10266.72261.10263.00263.002,437,800
Jun 18, 2021260.46262.81259.03260.00260.00980,000
Jun 17, 2021265.79268.50262.99263.00263.00990,900
Jun 16, 2021272.24273.27265.77266.19266.19833,100
Jun 15, 2021270.23273.84269.13272.71272.71627,000
Jun 14, 2021271.85271.85268.93270.05270.05550,200
Jun 11, 2021273.39273.44271.63271.88271.88293,000
Jun 10, 2021272.79272.79270.06271.42271.42330,000
Jun 09, 2021272.79273.54271.22271.23271.23215,700
Jun 08, 2021272.80272.94270.49271.43271.43404,800
Jun 07, 2021276.77278.41271.50272.51272.51333,500
Jun 04, 2021278.53278.75275.51277.00277.00208,900
Jun 03, 2021275.81277.76274.10277.29277.29249,600
Jun 02, 2021279.37281.09277.97278.45278.45316,800
Jun 01, 2021277.17278.43276.01276.60276.60372,000
May 28, 2021275.64276.39273.09274.44274.44372,000
May 27, 2021271.98274.95270.85274.29274.291,045,100
May 26, 2021271.58273.08270.26271.36271.36347,800
May 25, 2021273.88274.68271.85272.20272.20345,100
May 24, 2021273.58275.21272.55273.02273.02272,100
May 21, 2021276.47277.03270.87271.73271.73327,900
May 20, 2021272.68275.90272.12274.42274.42355,900
May 19, 2021264.98272.52264.39272.08272.08652,200
May 18, 2021271.68273.75268.65268.90268.90488,200
May 17, 2021271.61272.46268.80272.07272.07287,100
May 14, 2021270.19274.88270.12272.93272.93349,800
May 13, 2021268.50271.85267.03268.70268.70511,900
May 12, 2021277.11278.77267.84268.02268.021,345,100
May 11, 2021280.07281.11274.66277.91277.911,073,700
May 10, 2021285.88288.25283.10283.19283.19499,800
May 07, 2021286.14290.14284.19285.66285.66528,200
May 06, 2021286.87289.06274.96286.45286.45862,800
May 05, 2021295.09295.19288.66289.04289.04554,600
May 04, 2021291.65293.58287.21292.93292.93854,000
May 03, 2021289.76294.48288.78293.44293.44670,200
Apr 30, 2021286.05288.80283.68287.72287.72477,200
Apr 29, 2021295.36295.36285.65287.74287.74360,300
Apr 28, 2021290.09293.84290.09292.84292.84217,000
Apr 27, 2021290.98291.00288.39289.78289.78247,200
Apr 26, 2021291.37295.17289.77291.14291.14273,600
Apr 23, 2021289.57293.09288.95291.37291.37293,400
Apr 22, 2021287.38291.45286.82288.66288.66287,800
Apr 21, 2021285.26288.51283.78287.86287.86265,100
Apr 20, 2021288.78290.27284.42284.75284.75277,200
Apr 19, 2021291.58292.52290.21290.90290.90261,900
Apr 16, 2021292.66295.00290.13291.46291.46298,200
Apr 15, 2021290.25293.57290.25291.23291.23340,700
Apr 14, 2021286.68290.41286.51287.53287.53266,600
Apr 13, 2021284.96289.05284.54286.26286.26300,800
Apr 12, 2021286.68288.35284.61286.96286.96302,500
Apr 09, 2021283.28286.58282.74286.42286.42372,800
Apr 08, 2021281.93285.30281.84283.29283.29305,500
Apr 07, 2021279.46283.78279.40281.27281.27337,000
Apr 06, 2021279.56280.92278.17279.12279.12298,800
Apr 05, 2021282.07283.76279.48280.95280.95392,500
Apr 01, 2021273.32279.67271.76279.50279.50507,000
Mar 31, 2021276.41278.86268.54268.63268.63696,000
Mar 30, 2021275.30278.57274.05276.65276.65481,000
Mar 29, 2021276.52277.26269.66275.24275.24681,500
Mar 26, 2021276.87278.66273.14278.46278.46556,300
Mar 25, 2021272.68276.67268.69275.00275.00530,900
Mar 24, 2021272.48278.05272.48273.86273.86575,100
Mar 23, 2021278.24280.07270.82272.33272.33696,700
Mar 22, 2021281.03281.70276.52278.38278.38398,200
Mar 19, 2021283.05284.55280.15280.97280.97754,100
Mar 18, 2021284.53286.92281.98284.33284.33453,300
Mar 17, 2021284.28286.13281.35285.25285.25536,900
Mar 16, 2021283.54284.76279.60284.09284.09583,600
Mar 15, 2021283.15285.89280.93282.65282.65696,600
Mar 12, 2021283.15285.20281.84283.86283.86860,500
Mar 11, 2021285.63291.31282.82283.67283.67802,500
Mar 10, 2021281.96286.36280.86285.37285.37295,700
Mar 09, 2021284.04288.80281.76281.90281.90554,100
Mar 08, 2021285.20291.10282.68283.67283.67653,600
Mar 05, 2021281.62284.40273.52282.31282.31667,100
Mar 04, 2021283.20285.42274.70278.21278.21632,400
Mar 03, 2021281.34283.67280.35282.30282.30704,300
Mar 02, 2021282.43287.33281.10283.44283.44421,700
Mar 01, 2021281.70284.28280.79282.50282.50506,200
Feb 26, 2021284.50285.39276.42277.31277.31705,600
Feb 25, 2021289.28292.70280.89283.09283.09625,500
Feb 24, 2021279.86291.00279.86290.19290.19747,200
Feb 23, 2021284.00290.38277.92279.85279.851,184,500
Feb 22, 2021271.44284.61270.01283.65283.65593,700
Feb 19, 2021272.43275.26270.98273.38273.38490,000
Feb 18, 2021269.93273.46269.90272.01272.01406,300
Feb 17, 2021269.44272.66268.93271.99271.99463,200
Feb 16, 2021264.87271.00263.46270.79270.79727,100
Feb 12, 2021263.04264.72262.20264.30264.30641,000
Feb 11, 2021261.52266.27261.34265.56265.56649,500
Feb 10, 2021259.21264.31257.92261.98261.98728,700
Feb 09, 2021257.56260.11256.01257.60257.60524,000
Feb 08, 2021256.61258.96254.24258.23258.23618,100
Feb 05, 2021263.00273.12256.39257.36257.361,254,900
Feb 04, 2021255.00263.78254.38263.78263.78727,600
Feb 03, 2021254.58256.32253.00254.38254.38992,400
Feb 02, 2021253.78257.66253.60254.71254.71718,400
Feb 01, 2021244.97250.12244.04249.77249.77687,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...