Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 22, 2024 303.26 0 -2.54(-0.83%)
Mar 21, 2024 307.50 309.39 305.55 305.80 352,800 -0.45(-0.15%)
Mar 20, 2024 306.98 307.24 302.75 306.25 394,717 -0.14(-0.05%)
Mar 19, 2024 300.00 307.22 298.56 306.39 656,481 +6.97(+2.33%)
Mar 18, 2024 296.00 299.76 296.00 299.42 330,062 +3.78(+1.28%)
Mar 15, 2024 292.73 297.44 291.91 295.64 628,863 -0.26(-0.09%)
Mar 14, 2024 298.94 299.97 294.40 295.90 452,845 -3.03(-1.01%)
Mar 13, 2024 294.89 299.64 293.99 298.93 411,362 +4.26(+1.45%)
Mar 12, 2024 294.84 295.25 292.13 294.67 407,591 +1.15(+0.39%)
Mar 11, 2024 289.99 293.99 289.99 293.52 309,829 -0.51(-0.17%)
Mar 08, 2024 293.00 297.58 292.42 294.03 594,753 +0.96(+0.33%)
Mar 07, 2024 286.77 293.14 286.31 293.07 790,986 +7.83(+2.75%)
Mar 06, 2024 282.61 289.41 281.26 285.24 561,398 +4.63(+1.65%)
Mar 05, 2024 281.12 285.99 280.05 280.61 703,968 -1.06(-0.38%)
Mar 04, 2024 284.24 295.30 280.91 281.67 988,397 +5.07(+1.83%)
Mar 01, 2024 280.90 281.42 274.30 276.60 536,792 -2.67(-0.96%)
Feb 29, 2024 277.58 281.09 276.29 279.27 602,270 +3.61(+1.31%)
Feb 28, 2024 276.98 277.37 273.88 275.66 332,334 -2.89(-1.04%)
Feb 27, 2024 278.31 279.52 276.19 278.55 344,498 +0.24(+0.09%)
Feb 26, 2024 280.27 282.89 278.15 278.31 322,126 -2.89(-1.03%)
Feb 23, 2024 277.06 282.61 277.06 281.20 453,579 +5.37(+1.95%)
Feb 22, 2024 277.10 277.20 273.68 275.83 285,961 +1.53(+0.56%)
Feb 21, 2024 274.26 275.17 272.02 274.30 416,195 +1.39(+0.51%)
Feb 20, 2024 269.64 273.03 268.29 272.91 433,398 +1.29(+0.47%)
Feb 16, 2024 275.06 276.19 269.10 271.62 419,924 -3.76(-1.37%)
Feb 15, 2024 274.05 277.03 273.70 275.38 483,279 +3.00(+1.10%)
Feb 14, 2024 270.36 272.39 267.87 272.38 470,656 +3.63(+1.35%)
Feb 13, 2024 266.37 269.93 264.68 268.75 532,230 -2.21(-0.82%)
Feb 12, 2024 273.40 274.47 266.90 270.96 654,752 -2.44(-0.89%)
Feb 09, 2024 268.12 275.53 266.37 273.40 917,883 +8.28(+3.12%)
Feb 08, 2024 270.50 275.45 259.25 265.12 1,436,792 -26.87(-9.20%)
Feb 07, 2024 288.85 293.71 286.29 291.99 700,577 +5.00(+1.74%)
Feb 06, 2024 290.87 292.14 285.22 286.99 716,976 -4.59(-1.57%)
Feb 05, 2024 293.73 295.43 291.39 291.58 366,300 -4.37(-1.48%)
Feb 02, 2024 292.94 298.07 292.94 295.95 244,542 +1.40(+0.48%)
Feb 01, 2024 290.32 295.24 288.44 294.55 413,147 +4.62(+1.59%)
Jan 31, 2024 296.65 296.70 289.31 289.93 449,131 -7.00(-2.36%)
Jan 30, 2024 296.27 298.48 295.86 296.93 331,653 -0.34(-0.11%)
Jan 29, 2024 292.61 297.78 292.40 297.27 393,312 +3.26(+1.11%)
Jan 26, 2024 293.63 296.50 292.98 294.01 289,623 +0.21(+0.07%)
Jan 25, 2024 288.80 294.04 288.80 293.80 439,479 +6.40(+2.23%)
Jan 24, 2024 290.20 290.29 285.77 287.40 255,217 -1.06(-0.37%)
Jan 23, 2024 288.30 288.95 285.43 288.46 254,039 +1.00(+0.35%)
Jan 22, 2024 284.32 288.11 284.32 287.46 307,033 +4.60(+1.63%)
Jan 19, 2024 279.15 282.94 276.76 282.86 297,896 +5.30(+1.91%)
Jan 18, 2024 278.16 280.19 272.58 277.56 422,828 -0.37(-0.13%)
Jan 17, 2024 281.22 283.00 277.13 277.93 439,621 -6.06(-2.13%)
Jan 16, 2024 282.20 284.19 280.04 283.99 324,749 +0.00(+0.00%)
Jan 12, 2024 282.07 284.00 280.25 283.99 258,770 +4.51(+1.61%)
Jan 11, 2024 280.99 281.32 277.56 279.48 238,198 -0.78(-0.28%)
Jan 10, 2024 283.67 283.90 279.82 280.26 241,518 -3.43(-1.21%)
Jan 09, 2024 282.60 285.20 282.05 283.69 263,872 -0.70(-0.25%)
Jan 08, 2024 282.58 284.70 281.35 284.39 266,735 +3.63(+1.29%)
Jan 05, 2024 279.73 284.18 278.99 280.76 351,521 -0.12(-0.04%)
Jan 04, 2024 278.01 282.27 278.01 280.88 341,545 +1.89(+0.68%)
Jan 03, 2024 278.71 281.13 275.59 278.99 535,331 -2.57(-0.91%)
Jan 02, 2024 281.26 282.44 279.07 281.56 382,799 -1.05(-0.37%)
Dec 29, 2023 282.55 284.39 281.47 282.61 350,853 +0.15(+0.05%)
Dec 28, 2023 282.25 283.89 280.88 282.46 300,375 -0.52(-0.18%)
Dec 27, 2023 279.91 283.01 278.02 282.98 346,477 +4.23(+1.52%)
Dec 26, 2023 277.72 279.24 277.25 278.75 207,165 +1.33(+0.48%)
Dec 22, 2023 278.52 279.70 275.72 277.42 425,647 +0.39(+0.14%)
Dec 21, 2023 277.13 278.15 274.64 277.03 393,082 +1.87(+0.68%)
Dec 20, 2023 277.67 280.49 274.06 275.16 496,414 -3.44(-1.23%)
Dec 19, 2023 279.26 281.44 277.69 278.60 440,939 +0.65(+0.23%)
Dec 18, 2023 278.76 279.37 274.72 277.95 764,497 +0.52(+0.19%)
Dec 15, 2023 270.33 278.00 270.29 277.43 1,643,559 +5.33(+1.96%)
Dec 14, 2023 267.76 272.12 267.10 272.10 641,252 +7.53(+2.85%)
Dec 13, 2023 257.92 264.87 257.72 264.57 510,291 +6.35(+2.46%)
Dec 12, 2023 258.55 260.00 258.02 258.22 358,463 -0.21(-0.08%)
Dec 11, 2023 256.21 260.59 256.21 258.43 411,991 +2.34(+0.91%)
Dec 08, 2023 255.60 258.41 254.61 256.09 546,414 +0.03(+0.01%)
Dec 07, 2023 253.16 257.19 250.81 256.06 705,867 +4.83(+1.92%)
Dec 06, 2023 253.32 253.59 250.26 251.23 511,067 +0.29(+0.12%)
Dec 05, 2023 251.10 252.82 247.87 250.94 558,161 -0.66(-0.26%)
Dec 04, 2023 249.33 255.63 249.33 251.60 737,209 -0.03(-0.01%)
Dec 01, 2023 239.96 251.82 239.96 251.63 971,967 +11.13(+4.63%)
Nov 30, 2023 237.98 240.89 236.16 240.50 558,355 +3.27(+1.38%)
Nov 29, 2023 237.74 240.45 237.10 237.23 494,366 +2.11(+0.90%)
Nov 28, 2023 231.90 235.45 231.30 235.12 421,264 +3.46(+1.49%)
Nov 27, 2023 233.04 234.08 230.68 231.66 318,309 -2.35(-1.00%)
Nov 24, 2023 233.70 234.80 233.65 234.01 110,220 +0.34(+0.15%)
Nov 22, 2023 233.50 234.33 232.64 233.67 228,539 +1.09(+0.47%)
Nov 21, 2023 234.58 234.83 232.54 232.58 224,075 -2.72(-1.16%)
Nov 20, 2023 232.92 235.46 231.13 235.30 320,277 +2.49(+1.07%)
Nov 17, 2023 234.06 234.06 231.01 232.81 377,690 +0.82(+0.35%)
Nov 16, 2023 235.55 237.15 230.83 231.99 479,707 -3.87(-1.64%)
Nov 15, 2023 233.60 236.82 233.23 235.86 444,270 +1.85(+0.79%)
Nov 14, 2023 233.60 235.28 231.06 234.01 456,239 +4.87(+2.13%)
Nov 13, 2023 229.97 230.95 228.51 229.14 472,397 -2.07(-0.90%)
Nov 10, 2023 230.33 232.87 229.11 231.21 577,114 +2.46(+1.08%)
Nov 09, 2023 233.00 233.00 221.37 228.75 931,667 -6.79(-2.88%)
Nov 08, 2023 232.71 236.54 232.71 235.54 666,139 +2.11(+0.90%)
Nov 07, 2023 233.18 234.79 231.69 233.43 656,230 +0.02(+0.01%)
Nov 06, 2023 236.72 237.19 232.46 233.41 610,973 -3.25(-1.37%)
Nov 03, 2023 239.34 239.78 236.32 236.66 472,401 +0.00(+0.00%)
Nov 02, 2023 231.55 236.95 230.82 236.66 532,551 +8.06(+3.53%)
Nov 01, 2023 225.77 228.80 224.07 228.60 500,162 +3.43(+1.52%)
Oct 31, 2023 223.14 225.93 222.67 225.17 640,576 +2.61(+1.17%)
Oct 30, 2023 223.56 224.82 220.39 222.56 799,909 +0.66(+0.30%)
Oct 27, 2023 228.95 228.95 221.45 221.90 655,610 -6.67(-2.92%)
Oct 26, 2023 230.72 234.89 227.49 228.57 934,323 -2.32(-1.00%)
Oct 25, 2023 238.11 238.81 230.31 230.89 533,621 -9.90(-4.11%)
Oct 24, 2023 239.61 242.99 237.96 240.79 375,989 +2.47(+1.04%)
Oct 23, 2023 237.65 239.22 236.88 238.32 337,824 -0.68(-0.28%)
Oct 20, 2023 242.36 242.40 238.88 239.00 421,833 -2.97(-1.23%)
Oct 19, 2023 247.76 248.53 241.26 241.97 314,423 -5.79(-2.34%)
Oct 18, 2023 249.55 250.00 246.87 247.76 307,393 -3.89(-1.55%)
Oct 17, 2023 248.83 253.38 248.69 251.65 501,915 +1.71(+0.68%)
Oct 16, 2023 252.11 252.72 248.64 249.94 514,217 +0.52(+0.21%)
Oct 13, 2023 248.90 251.36 247.19 249.42 330,899 +0.52(+0.21%)
Oct 12, 2023 257.95 257.95 247.06 248.90 537,255 -7.34(-2.86%)
Oct 11, 2023 260.74 262.66 254.74 256.24 418,590 -5.21(-1.99%)
Oct 10, 2023 260.25 264.41 259.37 261.45 332,379 +1.82(+0.70%)
Oct 09, 2023 250.30 259.76 250.30 259.63 353,354 +5.09(+2.00%)
Oct 06, 2023 251.38 257.13 250.46 254.54 295,087 +2.47(+0.98%)
Oct 05, 2023 250.08 253.53 249.26 252.07 320,712 +0.75(+0.30%)
Oct 04, 2023 250.96 253.40 249.08 251.32 383,603 +1.55(+0.62%)
Oct 03, 2023 253.74 255.38 247.21 249.77 255,379 -6.11(-2.39%)
Oct 02, 2023 254.94 257.42 254.08 255.88 416,774 +0.54(+0.21%)
Sep 29, 2023 260.04 260.80 254.51 255.34 452,063 -3.19(-1.23%)
Sep 28, 2023 258.71 260.55 257.43 258.53 502,394 -0.33(-0.13%)
Sep 27, 2023 262.66 263.23 256.45 258.86 409,984 -2.69(-1.03%)
Sep 26, 2023 269.63 270.43 261.37 261.55 545,313 -9.72(-3.58%)
Sep 25, 2023 268.79 271.57 270.56 271.27 349,728 +1.29(+0.48%)
Sep 22, 2023 270.49 271.56 269.06 269.98 300,512 +0.03(+0.01%)
Sep 21, 2023 273.13 273.22 268.07 269.95 417,637 -5.23(-1.90%)
Sep 20, 2023 275.63 278.35 274.19 275.18 307,697 +0.86(+0.31%)
Sep 19, 2023 275.74 276.77 273.94 274.32 409,190 -0.77(-0.28%)
Sep 18, 2023 271.81 275.47 271.46 275.09 262,473 +2.23(+0.82%)
Sep 15, 2023 271.91 275.82 271.12 272.86 657,792 -0.81(-0.30%)
Sep 14, 2023 273.85 275.00 270.22 273.67 395,596 +1.38(+0.51%)
Sep 13, 2023 272.15 273.18 270.32 272.29 336,400 +0.22(+0.08%)
Sep 12, 2023 271.22 274.27 270.92 272.07 345,227 -0.58(-0.21%)
Sep 11, 2023 273.81 274.77 270.37 272.65 318,967 +0.81(+0.30%)
Sep 08, 2023 272.31 274.68 270.07 271.84 458,033 -0.23(-0.08%)
Sep 07, 2023 274.13 275.23 271.83 272.07 391,382 -3.41(-1.24%)
Sep 06, 2023 272.87 275.63 272.07 275.48 425,392 +2.30(+0.84%)
Sep 05, 2023 272.08 275.24 271.04 273.18 450,915 +0.32(+0.12%)
Sep 01, 2023 274.02 275.66 272.31 272.86 388,830 +1.13(+0.42%)
Aug 31, 2023 273.01 274.93 271.61 271.73 416,530 -1.51(-0.55%)
Aug 30, 2023 271.36 274.47 270.39 273.24 341,360 +1.55(+0.57%)
Aug 29, 2023 270.07 274.23 269.57 271.69 469,642 +0.85(+0.31%)
Aug 28, 2023 265.40 271.92 265.40 270.84 488,613 +5.60(+2.11%)
Aug 25, 2023 263.30 266.04 261.90 265.24 341,088 +3.21(+1.23%)
Aug 24, 2023 264.55 266.83 261.81 262.03 381,680 -2.48(-0.94%)
Aug 23, 2023 262.62 265.65 260.38 264.51 540,204 +2.27(+0.87%)
Aug 22, 2023 260.81 264.63 259.11 262.24 497,330 +4.19(+1.62%)
Aug 21, 2023 261.82 262.75 257.90 258.05 502,842 -4.18(-1.59%)
Aug 18, 2023 258.97 263.96 258.97 262.23 495,234 +0.22(+0.08%)
Aug 17, 2023 265.55 265.57 262.00 262.01 364,924 -2.33(-0.88%)
Aug 16, 2023 263.70 265.21 261.07 264.34 821,192 -0.17(-0.06%)
Aug 15, 2023 266.86 268.58 264.39 264.51 622,277 -2.39(-0.90%)
Aug 14, 2023 266.21 267.17 264.69 266.90 292,650 +1.36(+0.51%)
Aug 11, 2023 267.46 267.97 263.92 265.54 493,361 -3.07(-1.14%)
Aug 10, 2023 262.62 272.37 261.11 268.61 902,514 +8.57(+3.30%)
Aug 09, 2023 252.00 261.80 248.54 260.04 723,503 +15.50(+6.34%)
Aug 08, 2023 243.84 245.09 242.08 244.54 469,143 -2.24(-0.91%)
Aug 07, 2023 246.95 247.99 246.04 246.78 357,512 +1.06(+0.43%)
Aug 04, 2023 246.97 249.61 245.03 245.72 339,522 -1.28(-0.52%)
Aug 03, 2023 243.09 248.06 241.43 247.00 341,748 +2.14(+0.87%)
Aug 02, 2023 248.75 249.49 242.76 244.86 364,423 -6.20(-2.47%)
Aug 01, 2023 247.84 251.43 246.73 251.06 237,284 +2.15(+0.86%)
Jul 31, 2023 248.62 250.69 247.90 248.91 382,302 +1.73(+0.70%)
Jul 28, 2023 248.09 250.03 246.28 247.18 419,591 +1.99(+0.81%)
Jul 27, 2023 251.24 252.31 245.03 245.19 381,976 -5.78(-2.30%)
Jul 26, 2023 250.83 252.70 249.59 250.97 332,245 -1.44(-0.57%)
Jul 25, 2023 251.42 253.90 251.34 252.41 405,809 +0.70(+0.28%)
Jul 24, 2023 252.89 253.11 250.16 251.71 447,931 -0.73(-0.29%)
Jul 21, 2023 254.05 254.05 249.16 252.44 764,450 -0.72(-0.28%)
Jul 20, 2023 255.26 255.54 250.53 253.16 851,912 -2.10(-0.82%)
Jul 19, 2023 260.07 261.29 255.06 255.26 623,013 -4.47(-1.72%)
Jul 18, 2023 258.91 260.83 258.40 259.73 441,638 +1.25(+0.48%)
Jul 17, 2023 258.04 260.64 256.10 258.48 434,518 -0.51(-0.20%)
Jul 14, 2023 262.17 262.17 258.88 258.99 394,475 -1.51(-0.58%)
Jul 13, 2023 259.27 263.77 259.26 260.50 413,775 +2.62(+1.02%)
Jul 12, 2023 259.56 260.99 256.98 257.88 305,376 -0.85(-0.33%)
Jul 11, 2023 255.07 259.17 254.01 258.73 359,934 +2.42(+0.94%)
Jul 10, 2023 253.61 257.26 253.09 256.31 354,031 +2.82(+1.11%)
Jul 07, 2023 251.82 255.33 251.82 253.49 269,837 +3.43(+1.37%)
Jul 06, 2023 248.75 250.96 245.77 250.06 321,737 -0.93(-0.37%)
Jul 05, 2023 250.28 252.66 249.07 250.99 467,029 -2.48(-0.98%)
Jul 03, 2023 251.21 253.80 251.21 253.47 198,210 +2.39(+0.95%)
Jun 30, 2023 250.34 252.41 249.92 251.08 311,652 +3.03(+1.22%)
Jun 29, 2023 246.15 249.38 245.98 248.05 279,225 +2.17(+0.88%)
Jun 28, 2023 245.70 246.07 242.85 245.88 315,571 +0.21(+0.09%)
Jun 27, 2023 240.00 245.86 239.15 245.67 371,211 +6.44(+2.69%)
Jun 26, 2023 237.91 241.07 237.91 239.23 295,068 +0.67(+0.28%)
Jun 23, 2023 238.33 240.37 237.55 238.56 594,836 -2.43(-1.01%)
Jun 22, 2023 242.30 242.69 239.59 240.99 343,275 -2.04(-0.84%)
Jun 21, 2023 241.26 243.82 241.13 243.03 381,645 +0.55(+0.23%)
Jun 20, 2023 241.38 243.41 238.66 242.48 534,169 -1.15(-0.47%)
Jun 16, 2023 246.55 246.95 241.34 243.63 672,717 -0.82(-0.34%)
Jun 15, 2023 238.98 245.37 237.61 244.45 337,762 +14.63(+6.37%)
May 08, 2023 232.87 232.92 228.06 229.82 528,130 -1.37(-0.59%)
May 05, 2023 226.76 232.26 225.94 231.19 811,107 +7.59(+3.39%)
May 04, 2023 223.15 229.13 219.77 223.60 1,675,530 +16.26(+7.84%)
May 03, 2023 207.50 212.24 207.09 207.34 545,337 +0.25(+0.12%)
May 02, 2023 211.27 211.73 204.04 207.09 1,060,367 -6.80(-3.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.