FLEETCOR Technologies, Inc. - 0IPN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2024	319.94	307.01	307.01	319.94	301.74	1
March 22, 2024	304.61	304.57	304.57	306.45	304.22	61
March 21, 2024	308.32	306.97	306.97	308.88	306.04	339
March 20, 2024	308.11	303.99	303.99	308.11	303.29	86
March 19, 2024	300.86	304.84	304.84	304.84	298.81	23
March 18, 2024	297.58	298.25	298.25	299.14	295.29	244
March 15, 2024	291.91	296.23	296.23	297.11	291.91	52
March 14, 2024	298.93	297.39	297.39	299.51	296.7	208
March 13, 2024	295	299.12	299.12	299.18	293.17	247
March 12, 2024	293.2	293.88	293.88	294.99	293.19	27
March 11, 2024	291.05	292.28	292.28	293.14	289.35	1
March 08, 2024	293.97	295.54	295.54	296.38	293.89	57
March 07, 2024	287.32	286.96	286.96	288.43	286.05	70
March 06, 2024	282.59	289.11	289.11	289.11	281.16	216
March 05, 2024	283.2	283.42	283.42	283.42	279.81	54
March 04, 2024	276.85	286.54	286.54	293.83	276.85	31
March 01, 2024	280.56	277.44	277.44	281.61	277.44	0
February 29, 2024	275.99	275.99	275.99	278.86	275.99	0
February 28, 2024	277.45	274.83	274.83	277.45	274.83	3
February 27, 2024	278.25	279.6	279.6	280.33	277.28	5
February 26, 2024	278.8	280.12	280.12	282.04	278.8	0
February 23, 2024	279.38	280.73	280.73	280.73	279.38	116
February 22, 2024	277.33	276.42	276.42	277.33	275.66	135
February 21, 2024	272.03	273.41	273.41	273.73	272.03	18
February 20, 2024	269.49	272.14	272.14	272.14	269.15	42
February 16, 2024	275.38	273.97	273.97	275.48	272.8	117
February 15, 2024	274.29	273.86	273.86	274.84	273.82	1
February 14, 2024	267.86	271.19	271.19	271.19	267.86	20
February 13, 2024	267.57	265.76	265.76	267.69	265.76	186
February 12, 2024	269.86	270.35	270.35	273.53	269.34	2
February 09, 2024	268.12	269.41	269.41	272.53	266.59	21
February 08, 2024	291.48	272.7	272.7	291.48	261.17	261
February 07, 2024	287.28	290.38	290.38	290.89	286.18	46
February 06, 2024	290.85	286.93	286.93	291.12	285.96	33
February 05, 2024	293.21	295.48	295.48	295.48	292.29	141
February 02, 2024	291.95	296.53	296.53	296.53	291.26	222
February 01, 2024	289.33	290.38	290.38	290.7	288.54	40
January 31, 2024	291.44	295.76	295.76	295.76	291.44	0
January 30, 2024	296.51	296.63	296.63	298.07	294.45	14
January 29, 2024	296.15	294.53	294.53	296.15	292.61	2
January 26, 2024	294.92	294.9	294.9	295.65	293.3	206
January 25, 2024	287.31	292.1	292.1	292.76	287.31	3
January 24, 2024	289.18	286.94	286.94	289.18	286.65	1
January 23, 2024	288.01	287.06	287.06	288.03	287.06	2
January 22, 2024	286.99	286.14	286.14	286.99	285.16	4
January 19, 2024	283.06	279.36	279.36	283.06	278.9	0
January 18, 2024	279.61	273.33	273.33	279.61	273.33	21
January 17, 2024	282.57	280.49	280.49	282.71	279.44	105
January 16, 2024	280.55	280.95	280.95	283.5	280.55	29
January 12, 2024	280.67	280.52	280.52	282.22	279.85	25
January 11, 2024	280.26	278.98	278.98	281.32	278.98	9,678
January 10, 2024	282.09	281.78	281.78	284.05	281.37	22
January 09, 2024	282.66	282.66	282.66	282.66	282.66	2
January 08, 2024	281.7	281.7	281.7	281.7	281.7	10
January 05, 2024	281.03	281.03	281.03	281.03	281.03	14
January 04, 2024	282.05	282.05	282.05	282.05	282.05	29
January 03, 2024	279.99	275.99	275.99	280.39	275.99	77
January 02, 2024	280.31	281.33	281.33	281.33	277.56	5
December 29, 2023	285.72	281.9	281.9	285.72	281.03	11
December 28, 2023	282.79	282.65	282.65	282.9	278.41	23

FLEETCOR Technologies, Inc. (0IPN.L) LSE