FLEETCOR Technologies Inc... (FLT)
NYSE: FLT
· Real-Time Price · USD
303.26
-2.54 (-0.83%)
At close: Mar 22, 2024, 9:00 PM
FLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2024 | 296.19 | 302.48 | 296.00 | 298.73 | 298.73 | 0.82% | 444,058 |
| Apr 15, 2024 | 304.28 | 304.28 | 294.17 | 296.29 | 296.29 | -1.21% | 481,830 |
| Apr 12, 2024 | 302.58 | 305.88 | 297.69 | 299.91 | 299.91 | -1.90% | 442,751 |
| Apr 11, 2024 | 303.79 | 306.04 | 301.90 | 305.72 | 305.72 | 0.64% | 372,524 |
| Apr 10, 2024 | 300.36 | 305.33 | 299.51 | 303.79 | 303.79 | -0.26% | 334,972 |
| Apr 9, 2024 | 307.61 | 307.61 | 303.08 | 304.59 | 304.59 | -0.74% | 386,602 |
| Apr 8, 2024 | 307.47 | 308.85 | 306.18 | 306.86 | 306.86 | 0.22% | 318,254 |
| Apr 5, 2024 | 305.85 | 308.31 | 304.22 | 306.20 | 306.20 | 0.45% | 241,323 |
| Apr 4, 2024 | 319.05 | 319.05 | 304.59 | 304.83 | 304.83 | -3.58% | 530,393 |
| Apr 3, 2024 | 310.56 | 317.74 | 310.38 | 316.14 | 316.14 | 1.86% | 725,278 |
| Apr 2, 2024 | 305.41 | 310.65 | 301.47 | 310.37 | 310.37 | 1.46% | 463,981 |
| Apr 1, 2024 | 305.64 | 307.37 | 303.84 | 305.90 | 305.90 | -0.86% | 406,544 |
| Mar 28, 2024 | 305.21 | 309.77 | 304.48 | 308.54 | 308.54 | 0.99% | 335,465 |
| Mar 27, 2024 | 307.93 | 307.95 | 302.22 | 305.52 | 305.52 | 0.44% | 568,614 |
| Mar 26, 2024 | 306.97 | 309.66 | 302.90 | 304.18 | 304.18 | -1.13% | 381,535 |
| Mar 25, 2024 | 319.94 | 319.94 | 304.80 | 307.66 | 307.66 | 1.45% | 156,352 |
| Mar 22, 2024 | 306.40 | 306.52 | 303.20 | 303.26 | 303.26 | -0.83% | 334,906 |
| Mar 21, 2024 | 307.50 | 309.39 | 305.55 | 305.80 | 305.80 | -0.15% | 352,800 |
| Mar 20, 2024 | 306.98 | 307.24 | 302.75 | 306.25 | 306.25 | -0.05% | 394,717 |
| Mar 19, 2024 | 300.00 | 307.22 | 298.56 | 306.39 | 306.39 | 2.33% | 656,488 |