Historical Data for FleetCor Technologies Inc. (FLT)

$ 300.98   5.28 (+1.79%) Volume: 488.08k 6:30 PM EDT Aug 21, 2019
After Hours:  $ 300.98 0.00 (0.00%) Volume: 18.3k 4:46 PM EDT Aug 21, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/21/19 297.38 301.31 297.02 300.98 488.08k 5.28 1.79% 300.98 146.41m 7,524
08/20/19 297.19 298.395 295.21 295.70 443.14k -1.89 -0.64% 295.70 131.28m 6,847
08/19/19 294.90 298.36 294.30 297.59 382.39k 6.32 2.17% 297.59 113.65m 6,593
08/16/19 288.81 292.00 288.04 291.27 387.81k 4.54 1.58% 291.27 112.72m 5,843
08/15/19 287.00 287.9782 284.68 286.73 468.28k 0.96 0.34% 286.73 134.31m 8,012
08/14/19 291.39 293.38 285.215 285.77 625.74k -10.10 -3.41% 285.77 179.31m 11,733
08/13/19 288.36 296.795 288.27 295.87 520.63k 6.85 2.37% 295.87 153.62m 9,220
08/12/19 294.45 295.47 288.01 289.02 537.04k -6.70 -2.27% 289.02 156.32m 14,562
08/09/19 295.50 297.13 293.55 295.72 405.15k -0.65 -0.22% 295.72 119.69m 7,467
08/08/19 292.50 296.92 290.48 296.37 698.85k 5.04 1.73% 296.37 206.13m 11,709
08/07/19 280.00 293.31 275.00 291.33 1.35m 22.09 8.20% 291.33 389.55m 20,950
08/06/19 269.07 270.94 267.46 269.24 497.89k 2.50 0.94% 269.24 134.19m 10,631
08/05/19 272.86 272.86 264.93 266.74 834.57k -11.41 -4.10% 266.74 224.2m 13,116
08/02/19 279.54 280.78 274.41 278.15 469.83k -3.45 -1.23% 278.15 130.64m 8,606
08/01/19 284.01 287.61 280.1439 281.60 446.35k -2.57 -0.90% 281.60 126.49m 9,305
07/31/19 284.27 288.49 280.78 284.17 477.48k 0.46 0.16% 284.17 136.35m 8,842
07/30/19 285.86 286.64 282.96 283.71 422.11k -3.00 -1.05% 283.71 119.98m 6,365
07/29/19 287.22 287.84 285.405 286.71 337.61k -0.52 -0.18% 286.71 96.71m 6,208
07/26/19 287.57 289.435 286.06 287.23 386.54k 1.75 0.61% 287.23 111.04m 6,123
07/25/19 289.92 289.92 284.63 285.48 383.73k -2.86 -0.99% 285.48 109.83m 6,157
07/24/19 289.99 291.08 287.79 288.34 475.85k -1.64 -0.57% 288.34 137.59m 7,245
07/23/19 289.05 290.24 286.84 289.98 436.55k 1.61 0.56% 289.98 126.34m 6,919
07/22/19 290.20 292.98 288.16 288.37 872.13k -0.46 -0.16% 288.37 253.11m 9,485