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 (%)
Apr 30, 2014 111.93 114.13 110.58 114.13 834,481 +2.22(+1.98%)
Apr 29, 2014 109.18 112.49 108.28 111.91 852,542 +3.16(+2.91%)
Apr 28, 2014 110.25 110.55 106.13 108.75 1,032,239 -1.55(-1.41%)
Apr 25, 2014 113.32 113.51 109.97 110.30 1,080,733 -3.26(-2.87%)
Apr 24, 2014 114.43 114.55 110.77 113.56 486,728 +0.20(+0.18%)
Apr 23, 2014 115.48 115.48 113.33 113.36 383,904 -2.09(-1.81%)
Apr 22, 2014 113.35 115.52 113.35 115.45 600,496 +2.03(+1.79%)
Apr 21, 2014 114.81 114.81 112.57 113.42 589,367 -1.54(-1.34%)
Apr 17, 2014 112.58 114.96 114.96 114.96 670,300 +2.37(+2.10%)
Apr 16, 2014 111.25 113.82 110.83 112.59 761,759 +2.37(+2.15%)
Apr 15, 2014 110.28 111.63 106.91 110.22 1,230,542 +0.15(+0.14%)
Apr 14, 2014 110.24 110.91 108.16 110.07 657,515 +0.50(+0.46%)
Apr 11, 2014 111.39 112.86 107.89 109.57 1,231,760 -3.82(-3.37%)
Apr 10, 2014 115.98 116.71 112.10 113.39 941,723 -2.18(-1.89%)
Apr 09, 2014 112.73 115.88 112.72 115.57 806,504 +3.32(+2.96%)
Apr 08, 2014 110.20 112.38 108.14 112.25 1,031,871 +2.35(+2.14%)
Apr 07, 2014 112.23 112.47 107.66 109.90 1,689,408 -3.12(-2.76%)
Apr 04, 2014 115.86 116.49 111.84 113.02 619,118 -1.81(-1.58%)
Apr 03, 2014 117.50 117.82 114.61 114.83 634,440 -2.36(-2.01%)
Apr 02, 2014 117.90 118.35 116.27 117.19 458,965 -0.49(-0.42%)
Apr 01, 2014 115.35 117.83 114.80 117.68 822,755 +2.58(+2.24%)
Mar 31, 2014 113.96 115.11 113.41 115.10 630,640 +1.74(+1.53%)
Mar 28, 2014 113.35 114.66 112.31 113.36 1,072,960 +0.23(+0.20%)
Mar 27, 2014 114.43 114.88 112.09 113.13 696,312 -1.14(-1.00%)
Mar 26, 2014 116.20 116.99 114.22 114.27 638,967 -1.11(-0.96%)
Mar 25, 2014 118.26 118.95 114.87 115.38 680,573 -2.21(-1.88%)
Mar 24, 2014 120.50 120.50 116.99 117.59 964,403 -2.88(-2.39%)
Mar 21, 2014 120.00 120.64 119.22 120.47 1,825,398 +0.68(+0.57%)
Mar 20, 2014 118.32 120.01 118.04 119.79 443,088 +1.47(+1.24%)
Mar 19, 2014 120.54 120.54 117.17 118.32 633,194 -2.16(-1.79%)
Mar 18, 2014 118.71 120.59 118.46 120.48 545,563 +1.79(+1.51%)
Mar 17, 2014 118.69 119.59 117.51 118.69 796,448 +0.64(+0.54%)
Mar 14, 2014 117.14 118.68 116.75 118.05 623,043 +0.13(+0.11%)
Mar 13, 2014 121.22 124.66 116.49 117.92 1,244,246 -2.97(-2.46%)
Mar 12, 2014 122.25 122.30 118.37 120.89 1,081,248 -2.03(-1.65%)
Mar 11, 2014 124.44 124.78 122.65 122.92 515,536 -1.15(-0.93%)
Mar 10, 2014 126.43 127.31 123.53 124.07 572,327 -1.81(-1.44%)
Mar 07, 2014 127.33 127.68 124.73 125.88 609,198 -0.65(-0.51%)
Mar 06, 2014 126.25 127.90 126.11 126.53 1,251,455 +0.68(+0.54%)
Mar 05, 2014 125.26 126.25 124.47 125.85 2,124,423 -4.11(-3.16%)
Mar 04, 2014 129.15 131.19 128.96 129.96 809,950 +2.59(+2.03%)
Mar 03, 2014 127.67 128.25 124.67 127.37 1,401,510 -2.56(-1.97%)
Feb 28, 2014 131.01 131.35 128.83 129.93 943,557 -0.64(-0.49%)
Feb 27, 2014 128.27 132.22 128.27 130.57 1,588,046 +3.24(+2.54%)
Feb 26, 2014 127.80 129.24 126.63 127.33 1,411,984 +0.05(+0.04%)
Feb 25, 2014 125.00 128.15 124.57 127.28 1,902,666 +2.84(+2.28%)
Feb 24, 2014 121.40 124.95 120.89 124.44 1,367,156 +3.55(+2.94%)
Feb 21, 2014 120.44 121.85 119.20 120.89 1,140,186 +1.57(+1.32%)
Feb 20, 2014 118.66 120.14 117.66 119.32 662,527 +0.58(+0.49%)
Feb 19, 2014 119.29 120.46 117.80 118.74 836,390 -0.62(-0.52%)
Feb 18, 2014 117.58 119.78 117.23 119.36 1,110,841 +2.61(+2.24%)
Feb 14, 2014 116.39 116.75 116.75 116.75 518,400 +0.22(+0.19%)
Feb 13, 2014 115.00 117.00 114.31 116.53 554,629 +0.38(+0.33%)
Feb 12, 2014 115.10 117.31 115.06 116.15 779,254 +1.09(+0.95%)
Feb 11, 2014 113.79 115.11 113.00 115.06 937,538 +1.51(+1.33%)
Feb 10, 2014 116.50 116.50 112.99 113.55 826,191 -2.93(-2.52%)
Feb 07, 2014 115.40 116.59 112.91 116.48 1,472,195 +1.54(+1.34%)
Feb 06, 2014 109.74 117.89 108.88 114.94 1,734,659 +7.14(+6.62%)
Feb 05, 2014 106.67 108.53 104.20 107.80 1,532,443 +0.32(+0.30%)
Feb 04, 2014 104.77 107.53 104.41 107.48 2,038,113 +3.00(+2.87%)
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.