Fleetcor Technologies Inc (FLT) Historical Stock Data
267.93 ↑0.00 (0.00%)
As of March 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLT is down -0.09% a day on average. There have been 12 days where Fleetcor Technologies Inc closed green and 18 days where FLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 270.65 | 267.93 | ↓$2.72 (-1.00%) | 267.73 | 271.27 | 384.81K |
| 2024-05-23 | 272.60 | 269.95 | ↓$2.65 (-0.97%) | 268.07 | 274.53 | 308K |
| 2024-05-22 | 272.67 | 272.77 | ↑$0.10 (0.04%) | 271.64 | 274.50 | 414.67K |
| 2024-05-21 | 277.76 | 273.11 | ↓$4.65 (-1.67%) | 272.81 | 278.29 | 739.86K |
| 2024-05-20 | 281.00 | 278.94 | ↓$2.06 (-0.73%) | 278.56 | 282.24 | 441.06K |
| 2024-05-17 | 280.58 | 279.53 | ↓$1.05 (-0.37%) | 278.56 | 283.18 | 477.18K |
| 2024-05-10 | 285.33 | 283.44 | ↓$1.89 (-0.66%) | 282.85 | 287.85 | 866.27K |
| 2024-05-06 | 301.93 | 302.60 | ↑$0.67 (0.22%) | 300.02 | 304.63 | 452.89K |
| 2024-05-03 | 301.57 | 299.29 | ↓$2.28 (-0.76%) | 298.94 | 302.40 | 485.99K |
| 2024-04-26 | 302.62 | 303.80 | ↑$1.18 (0.39%) | 300.97 | 305.90 | 259.07K |
| 2024-04-25 | 305.20 | 302.08 | ↓$3.12 (-1.02%) | 297.41 | 305.20 | 544.94K |
| 2024-04-19 | 296.41 | 294.29 | ↓$2.12 (-0.72%) | 293.01 | 297.89 | 371.32K |
| 2024-04-12 | 302.58 | 299.91 | ↓$2.67 (-0.88%) | 297.69 | 305.88 | 441.45K |
| 2024-03-22 | 306.40 | 303.26 | ↓$3.14 (-1.02%) | 303.20 | 306.52 | 334.91K |
| 2024-03-21 | 307.50 | 305.80 | ↓$1.70 (-0.55%) | 305.55 | 309.39 | 352.80K |
| 2024-03-20 | 306.98 | 306.25 | ↓$0.73 (-0.24%) | 302.75 | 307.24 | 394.72K |
| 2024-03-19 | 300.00 | 306.39 | ↑$6.39 (2.13%) | 298.56 | 307.22 | 656.48K |
| 2024-03-18 | 296.00 | 299.42 | ↑$3.42 (1.16%) | 296.00 | 299.76 | 330.06K |
| 2024-03-15 | 292.73 | 295.64 | ↑$2.91 (0.99%) | 291.91 | 297.44 | 628.86K |
| 2024-03-14 | 298.94 | 295.90 | ↓$3.04 (-1.02%) | 294.40 | 299.97 | 452.85K |
| 2024-03-13 | 294.89 | 298.93 | ↑$4.04 (1.37%) | 293.99 | 299.64 | 411.36K |
| 2024-03-12 | 294.84 | 294.67 | ↓$0.17 (-0.06%) | 292.14 | 295.25 | 407.59K |
| 2024-03-11 | 289.99 | 293.52 | ↑$3.53 (1.22%) | 289.99 | 293.99 | 309.83K |
| 2024-03-08 | 293.00 | 294.03 | ↑$1.03 (0.35%) | 292.42 | 297.58 | 594.75K |
| 2024-03-07 | 286.77 | 293.07 | ↑$6.30 (2.20%) | 286.31 | 293.14 | 790.99K |
| 2024-03-06 | 282.61 | 285.24 | ↑$2.63 (0.93%) | 281.26 | 289.41 | 470.41K |
| 2024-03-05 | 281.12 | 280.61 | ↓$0.51 (-0.18%) | 280.05 | 285.99 | 703.97K |
| 2024-03-04 | 284.24 | 281.67 | ↓$2.57 (-0.90%) | 280.91 | 295.30 | 0.99M |
| 2024-03-01 | 280.90 | 276.60 | ↓$4.30 (-1.53%) | 274.30 | 281.42 | 536.79K |
| 2024-02-29 | 277.58 | 279.27 | ↑$1.69 (0.61%) | 276.29 | 281.09 | 602.27K |
Create an account or log in to view more rows.
$FLT why is this not moving lol
$FLT hang tight
ignore fud and buy dips if you can
everyone be okay????
$FLT very nice
$FLT good place to average up
$FLT hold
$FLT Bull trap
$FLT over a thousand shares in now
$FLT Slapping that ask today
$FLT hang tight
ignore fud and buy dips if you can
everyone be okay????
$FLT looks good