Fleetcor Technologies Inc (FLT) Historical Stock Data
303.19 ↑1.11 (0.37%)
As of March 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLT is up 0.13% a day on average. There have been 15 days where Fleetcor Technologies Inc closed green and 15 days where FLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-02-28 | 276.98 | 275.66 | ↓$1.32 (-0.48%) | 273.88 | 277.37 | 332.33K |
| 2024-02-27 | 278.31 | 278.55 | ↑$0.24 (0.09%) | 276.20 | 279.52 | 344.50K |
| 2024-02-26 | 280.27 | 278.31 | ↓$1.96 (-0.70%) | 278.15 | 282.89 | 322.13K |
| 2024-02-23 | 277.06 | 281.20 | ↑$4.14 (1.49%) | 277.06 | 282.61 | 453.48K |
| 2024-02-22 | 277.10 | 275.83 | ↓$1.27 (-0.46%) | 273.68 | 277.20 | 285.96K |
| 2024-02-21 | 274.26 | 274.30 | ↑$0.04 (0.01%) | 272.02 | 275.17 | 416.20K |
| 2024-02-20 | 269.64 | 272.91 | ↑$3.27 (1.21%) | 268.29 | 273.03 | 433.40K |
| 2024-02-16 | 275.06 | 271.62 | ↓$3.44 (-1.25%) | 269.10 | 276.19 | 419.92K |
| 2024-02-15 | 274.05 | 275.38 | ↑$1.33 (0.49%) | 273.70 | 277.03 | 480.44K |
| 2024-02-14 | 270.36 | 272.38 | ↑$2.02 (0.75%) | 267.87 | 272.39 | 470.66K |
Create an account or log in to view more rows.
$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
$FLT This is how I feel everyday holding this gem.
$FLT It’s that TIME!! To Double down!
$FLT This is how I feel everyday holding this gem.