FLEETCOR Technologies, Inc. - FLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 16, 2024	296.19	298.73	298.73	302.48	296	444,058
April 15, 2024	304.28	296.29	296.29	304.28	294.17	481,830
April 12, 2024	302.58	299.91	299.91	305.88	297.69	442,751
April 11, 2024	303.79	305.72	305.72	306.04	301.9	372,524
April 10, 2024	300.36	303.79	303.79	305.33	299.51	334,972
April 09, 2024	307.61	304.59	304.59	307.61	303.08	386,602
April 08, 2024	307.47	306.86	306.86	308.85	306.18	318,254
April 05, 2024	305.85	306.2	306.2	308.31	304.22	241,323
April 04, 2024	319.05	304.83	304.83	319.05	304.59	530,393
April 03, 2024	310.56	316.14	316.14	317.74	310.38	725,278
April 02, 2024	305.41	310.37	310.37	310.65	301.47	463,981
April 01, 2024	305.64	305.9	305.9	307.37	303.84	406,544
March 28, 2024	305.21	308.54	308.54	309.77	304.48	335,465
March 27, 2024	307.93	305.52	305.52	307.95	302.22	568,614
March 26, 2024	306.97	304.18	304.18	309.66	302.9	381,535
March 25, 2024	319.94	307.66	307.66	319.94	304.8	156,352
March 22, 2024	306.4	303.26	303.26	306.52	303.2	334,906
March 21, 2024	307.5	305.8	305.8	309.39	305.55	352,800
March 20, 2024	306.98	306.25	306.25	307.24	302.75	394,717
March 19, 2024	300	306.39	306.39	307.22	298.56	656,488
March 18, 2024	296	299.42	299.42	299.76	296	330,062
March 15, 2024	292.73	295.64	295.64	297.44	291.91	628,863
March 14, 2024	298.94	295.9	295.9	299.97	294.4	452,846
March 13, 2024	294.89	298.93	298.93	299.64	293.99	411,362
March 12, 2024	294.84	294.67	294.67	295.25	292.14	407,591
March 11, 2024	289.99	293.52	293.52	293.99	289.99	309,838
March 08, 2024	293	294.03	294.03	297.58	292.42	594,752
March 07, 2024	286.77	293.07	293.07	293.14	286.31	790,986
March 06, 2024	282.61	285.24	285.24	289.41	281.26	561,444
March 05, 2024	281.12	280.61	280.61	285.99	280.05	703,968
March 04, 2024	284.24	281.67	281.67	295.3	280.91	988,397
March 01, 2024	280.9	276.6	276.6	281.42	274.3	536,792
February 29, 2024	277.58	279.27	279.27	281.09	276.29	602,273
February 28, 2024	276.98	275.66	275.66	277.37	273.88	332,334
February 27, 2024	278.31	278.55	278.55	279.52	276.2	344,499
February 26, 2024	280.27	278.31	278.31	282.89	278.15	322,126
February 23, 2024	277.06	281.2	281.2	282.61	277.06	453,579
February 22, 2024	277.1	275.83	275.83	277.2	273.68	285,961
February 21, 2024	274.26	274.3	274.3	275.17	272.02	416,195
February 20, 2024	269.64	272.91	272.91	273.03	268.29	433,398
February 16, 2024	275.06	271.62	271.62	276.19	269.1	419,924
February 15, 2024	274.05	275.38	275.38	277.03	273.7	480,442
February 14, 2024	270.36	272.38	272.38	272.39	267.87	470,656
February 13, 2024	266.37	268.75	268.75	269.93	264.68	532,230
February 12, 2024	273.4	270.96	270.96	274.47	266.9	654,752
February 09, 2024	268.12	273.4	273.4	275.53	266.37	917,883
February 08, 2024	270.5	265.12	265.12	275.45	259.25	1.44M
February 07, 2024	288.85	291.99	291.99	293.71	286.29	700,616
February 06, 2024	290.87	286.99	286.99	292.15	285.22	716,976
February 05, 2024	293.73	291.58	291.58	295.43	291.39	366,300
February 02, 2024	292.94	295.95	295.95	298.07	292.94	244,542
February 01, 2024	290.32	294.55	294.55	295.24	288.44	413,148
January 31, 2024	296.65	289.93	289.93	296.7	289.31	449,131
January 30, 2024	296.27	296.93	296.93	298.48	295.86	331,653
January 29, 2024	292.61	297.27	297.27	297.78	292.4	393,314
January 26, 2024	293.63	294.01	294.01	296.5	292.98	289,623
January 25, 2024	288.8	293.8	293.8	294.04	288.8	439,579
January 24, 2024	290.2	287.4	287.4	290.29	285.77	255,217
January 23, 2024	288.3	288.46	288.46	288.95	285.43	253,896
January 22, 2024	284.32	287.46	287.46	288.11	284.32	307,033

FLEETCOR Technologies, Inc. (FLT) NYSE