Historical Data for FleetCor Technologies Inc. (FLT)

$ 241.21   -17.99 (-6.94%) Volume: 1.07m 4:00 PM EDT 26-Oct-2020
After Hours:  $ 241.21 0.00 (0.00%) Volume: 13.31k 5:14 PM EDT 26-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/26/20 255.35 255.70 239.135 241.21 1.07m -17.99 -6.94% 241.21 260.52m 18,362
10/23/20 258.80 260.30 256.45 259.20 718.58k 2.36 0.92% 259.20 185.62m 11,305
10/22/20 249.29 257.80 246.31 256.84 741.4k 8.56 3.45% 256.84 187.55m 11,348
10/21/20 242.49 249.45 241.80 248.28 594.38k 5.45 2.24% 248.28 147m 9,026
10/20/20 243.46 246.09 242.63 242.83 328.81k 1.28 0.53% 242.83 80.12m 7,208
10/19/20 251.13 251.18 239.76 241.55 689.34k -8.04 -3.22% 241.55 167.7m 10,197
10/16/20 248.60 250.11 246.39 249.59 420.25k 3.08 1.25% 249.59 104.64m 7,282
10/15/20 246.58 248.105 244.67 246.51 469.89k -3.68 -1.47% 246.51 115.75m 8,294
10/14/20 249.34 252.23 247.675 250.19 525.76k 1.43 0.57% 250.19 131.2m 8,293
10/13/20 249.99 251.44 247.81 248.76 648.81k -2.44 -0.97% 248.76 161.83m 10,181
10/12/20 249.28 253.99 248.3628 251.20 496.86k 4.09 1.66% 251.20 124.94m 9,156
10/09/20 247.75 250.215 245.02 247.11 548.94k 1.99 0.81% 247.11 135.69m 8,174
10/08/20 241.41 245.86 241.41 245.12 410.11k 4.22 1.75% 245.12 100.14m 6,857
10/07/20 240.93 241.92 239.10 240.90 382.37k 1.96 0.82% 240.90 92.08m 6,816
10/06/20 241.06 246.255 236.84 238.94 465.48k 0.02 0.01% 238.94 112.32m 8,620
10/05/20 236.63 239.1375 234.94 238.92 616.95k 4.46 1.90% 238.92 146.57m 8,981
10/02/20 232.88 236.02 231.40 234.46 599.42k -2.72 -1.15% 234.46 140.59m 11,579
10/01/20 241.39 243.30 236.62 237.18 508.66k -0.92 -0.39% 237.18 121.15m 10,639
09/30/20 240.34 243.13 235.78 238.10 628.38k -2.65 -1.10% 238.10 150.53m 10,411
09/29/20 242.88 243.75 240.31 240.75 1.01m -0.96 -0.40% 240.75 243.69m 10,878
09/28/20 240.83 243.445 239.59 241.71 531.1k 4.80 2.03% 241.71 128.27m 10,589