FLEETCOR TECHNOLOGIES Historical Stock Price

Below is the stock price history for Fleetcor Technologies FLT. Data is recorded each day for the historical open, high, low, close and volume. The Fleetcor Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fleetcor Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 189.23 192.33 185.32 187.19 33,486
2018-12-06 186.09 189.00 184.70 188.87 41,739
2018-12-04 196.37 196.80 189.66 189.66 22,181
2018-12-03 197.89 198.17 195.14 195.80 25,939
2018-11-30 191.80 194.95 191.80 193.32 18,693
2018-11-29 192.51 193.34 190.53 192.13 17,184
2018-11-28 189.98 193.45 189.11 192.86 22,527
2018-11-27 187.24 189.27 185.96 187.94 28,048
2018-11-26 186.34 190.29 186.00 189.32 45,082
2018-11-23 186.86 188.06 184.01 184.01 17,802
2018-11-21 190.08 192.28 188.00 188.29 37,492
2018-11-20 186.44 192.02 186.29 188.33 46,457
2018-11-19 197.23 197.23 190.45 191.09 23,113
2018-11-16 198.51 200.00 197.50 198.18 30,142
2018-11-15 190.07 198.40 190.07 197.51 38,575
2018-11-14 197.54 197.54 190.965 191.48 37,508
2018-11-13 195.19 197.66 193.16 194.72 30,658
2018-11-12 199.26 199.26 194.00 194.01 45,541
2018-11-09 203.59 203.59 197.91 200.06 36,701
2018-11-08 203.00 204.97 202.80 204.12 37,745
2018-11-07 198.61 204.45 198.61 204.19 34,584
2018-11-06 199.74 199.74 196.01 197.76 41,785
2018-11-05 198.33 198.83 195.13 197.345 36,560
2018-11-02 200.79 200.79 194.84 197.36 29,891
2018-11-01 199.70 199.87 198.02 199.87 51,428
2018-10-31 204.00 204.00 199.27 200.42 103,429
2018-10-30 182.86 185.61 180.30 185.60 67,143
2018-10-29 191.30 191.69 181.04 182.745 96,257
2018-10-26 188.84 192.69 186.95 189.26 66,501
2018-10-25 192.29 196.54 192.29 194.96 45,185

» More Fleetcor Technologies Stock Price History

To see other companies like Fleetcor Technologies (FLT), view our stock market today for news, and other data.