Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fleetcor Technologies
(NY:
FLT
)
303.26
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
150.42
150.88
148.61
148.89
1,167,710
-1.28(-0.85%)
May 27, 2016
149.17
150.17
150.17
150.17
419,800
+0.86(+0.58%)
May 26, 2016
150.70
150.70
149.18
149.31
423,872
-0.89(-0.59%)
May 25, 2016
149.27
150.52
149.27
150.20
744,586
+1.32(+0.89%)
May 24, 2016
147.08
149.04
146.89
148.88
993,878
+2.35(+1.60%)
May 23, 2016
146.56
147.75
145.86
146.53
315,977
-0.32(-0.22%)
May 20, 2016
146.26
147.89
145.55
146.85
407,047
+1.37(+0.94%)
May 19, 2016
145.66
146.23
143.99
145.48
477,139
-0.67(-0.46%)
May 18, 2016
144.88
147.13
144.13
146.15
736,979
+1.17(+0.81%)
May 17, 2016
146.25
148.86
144.38
144.98
799,712
-1.42(-0.97%)
May 16, 2016
145.26
149.21
143.83
146.40
864,491
+1.02(+0.70%)
May 13, 2016
150.00
150.40
144.89
145.38
1,615,166
-5.55(-3.68%)
May 12, 2016
153.47
153.65
149.91
150.93
712,826
-1.07(-0.70%)
May 11, 2016
151.65
153.75
151.33
152.00
542,569
-0.39(-0.26%)
May 10, 2016
150.40
152.78
150.40
152.39
845,536
+2.24(+1.49%)
May 09, 2016
150.95
152.13
149.87
150.15
660,928
-1.28(-0.85%)
May 06, 2016
150.45
151.98
150.00
151.43
642,510
-0.23(-0.15%)
May 05, 2016
154.21
154.21
148.79
151.66
1,089,747
-1.06(-0.69%)
May 04, 2016
153.75
154.15
150.96
152.72
1,064,937
-2.14(-1.38%)
May 03, 2016
154.32
155.28
151.97
154.86
842,981
-0.73(-0.47%)
May 02, 2016
155.00
156.23
154.09
155.59
780,655
+0.91(+0.59%)
Apr 29, 2016
153.35
155.13
151.86
154.68
686,643
+0.90(+0.59%)
Apr 28, 2016
155.49
156.58
153.38
153.78
537,068
-2.13(-1.37%)
Apr 27, 2016
153.15
156.01
153.15
155.91
687,052
+2.34(+1.52%)
Apr 26, 2016
153.77
154.42
152.92
153.57
382,372
+0.11(+0.07%)
Apr 25, 2016
153.91
154.54
152.73
153.46
348,360
-0.81(-0.53%)
Apr 22, 2016
152.50
154.54
152.40
154.27
462,000
+0.79(+0.51%)
Apr 21, 2016
152.91
154.77
152.91
153.48
535,797
+0.28(+0.18%)
Apr 20, 2016
151.48
153.99
151.22
153.20
449,526
+1.13(+0.74%)
Apr 19, 2016
153.56
153.69
150.73
152.07
642,950
-0.41(-0.27%)
Apr 18, 2016
150.01
152.60
149.94
152.48
538,752
+1.61(+1.07%)
Apr 15, 2016
151.00
151.45
149.72
150.87
713,937
-0.15(-0.10%)
Apr 14, 2016
150.61
151.14
149.27
151.02
789,916
-0.89(-0.59%)
Apr 13, 2016
149.54
152.35
149.54
151.91
610,271
+2.93(+1.97%)
Apr 12, 2016
146.74
150.47
145.88
148.98
882,593
+2.37(+1.62%)
Apr 11, 2016
146.83
149.00
146.27
146.61
663,916
+0.93(+0.64%)
Apr 08, 2016
145.92
148.23
145.22
145.68
607,751
+1.03(+0.71%)
Apr 07, 2016
145.41
146.59
142.57
144.65
855,043
-2.05(-1.40%)
Apr 06, 2016
145.19
147.27
144.68
146.70
552,393
+1.27(+0.87%)
Apr 05, 2016
147.28
149.25
145.18
145.43
572,570
-3.63(-2.44%)
Apr 04, 2016
148.82
149.72
148.06
149.06
924,520
+0.42(+0.28%)
Apr 01, 2016
147.43
148.99
145.98
148.64
602,494
-0.11(-0.07%)
Mar 31, 2016
147.05
149.56
146.72
148.75
465,097
+0.99(+0.67%)
Mar 30, 2016
148.98
149.79
146.93
147.76
573,494
+0.10(+0.07%)
Mar 29, 2016
145.66
147.85
144.90
147.66
578,677
+1.91(+1.31%)
Mar 28, 2016
146.34
146.92
144.52
145.75
321,296
-0.11(-0.08%)
Mar 24, 2016
144.76
145.86
145.86
145.86
493,600
-0.24(-0.16%)
Mar 23, 2016
147.14
147.37
146.07
146.10
505,416
-0.76(-0.52%)
Mar 22, 2016
145.70
147.23
144.54
146.86
504,165
+0.07(+0.05%)
Mar 21, 2016
147.11
147.68
145.04
146.79
674,205
-0.57(-0.39%)
Mar 18, 2016
144.47
150.25
144.47
147.36
2,253,681
+4.57(+3.20%)
Mar 17, 2016
141.19
144.32
139.92
142.79
1,163,703
+2.37(+1.69%)
Mar 16, 2016
139.50
140.83
138.94
140.42
918,343
+0.45(+0.32%)
Mar 15, 2016
138.49
139.97
137.21
139.97
930,294
+0.46(+0.33%)
Mar 14, 2016
139.18
139.72
138.50
139.51
583,896
-0.28(-0.20%)
Mar 11, 2016
136.33
141.11
136.33
139.79
1,148,100
+4.69(+3.47%)
Mar 10, 2016
137.11
137.61
133.51
135.10
564,451
-1.50(-1.10%)
Mar 09, 2016
136.95
135.82
134.82
136.60
997,464
+0.78(+0.57%)
Mar 08, 2016
140.95
141.27
135.77
135.82
1,570,122
-5.92(-4.18%)
Mar 07, 2016
136.61
142.97
136.37
141.74
1,373,945
+3.71(+2.69%)
Mar 04, 2016
138.00
140.10
136.54
138.03
1,823,520
+0.32(+0.23%)
Mar 03, 2016
135.31
138.43
134.66
137.71
1,008,519
+2.47(+1.83%)
Mar 02, 2016
134.15
135.38
131.74
135.24
1,387,280
+0.67(+0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.