Historical Data for FleetCor Technologies Inc. (FLT)

$ 302.54   -0.08 (-0.03%) Volume: 301.6k 4:02 PM EST 10-Dec-2019
After Hours:  $ 302.54 0.00 (0.00%) Volume: 33.91k 4:02 PM EST 10-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 303.24 303.85 301.675 302.54 301.95k -0.08 -0.03% 302.54 91.43m 6,037
12/09/19 307.35 307.475 302.62 302.62 279.65k -5.16 -1.68% 302.62 84.88m 5,592
12/06/19 305.12 307.97 304.195 307.78 275.77k 4.60 1.52% 307.78 84.61m 6,566
12/05/19 306.00 306.56 302.75 303.18 442.32k -3.03 -0.99% 303.18 134.25m 9,200
12/04/19 305.88 309.375 303.85 306.21 482.74k 0.33 0.11% 306.21 147.73m 9,585
12/03/19 304.61 306.93 301.285 305.88 488.53k -2.54 -0.82% 305.88 149.2m 11,315
12/02/19 306.80 315.75 306.80 308.42 708.14k 1.50 0.49% 308.42 218.97m 12,868
11/29/19 306.15 308.74 305.28 306.92 227.86k 0.04 0.01% 306.92 69.91m 4,681
11/27/19 308.95 309.39 306.395 306.88 372.94k -0.54 -0.18% 306.88 114.58m 8,751
11/26/19 300.50 308.41 299.67 307.42 667.12k 7.90 2.64% 307.42 204.46m 11,161
11/25/19 296.03 300.1789 294.70 299.52 560.98k 4.34 1.47% 299.52 167.88m 8,372
11/22/19 296.32 298.17 292.95 295.18 610.36k -0.09 -0.03% 295.18 180m 9,502
11/21/19 300.59 301.88 294.575 295.27 436.77k -5.73 -1.90% 295.27 129.45m 9,304
11/20/19 301.68 304.61 298.385 301.00 630.23k -0.92 -0.30% 301.00 189.6m 9,189
11/19/19 298.67 302.15 297.79 301.92 477.9k 3.43 1.15% 301.92 143.97m 9,173
11/18/19 297.00 299.3782 295.2951 298.49 390.62k 1.15 0.39% 298.49 116.39m 7,955
11/15/19 294.76 298.33 292.27 297.34 437.43k 3.93 1.34% 297.34 129.76m 9,234
11/14/19 290.09 294.09 289.66 293.41 424.25k 2.40 0.82% 293.41 124.09m 9,653
11/13/19 289.77 294.27 289.22 291.01 341.71k 0.28 0.10% 291.01 99.59m 6,566
11/12/19 291.06 294.76 289.92 290.73 508.28k -0.27 -0.09% 290.73 148.35m 9,688
11/11/19 292.09 295.45 290.51 291.00 548.15k -2.45 -0.83% 291.00 160.27m 10,195