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, 2019 261.01 261.97 259.42 260.95 381,646 +0.73(+0.28%)
Apr 29, 2019 258.76 260.95 258.15 260.22 429,028 +2.35(+0.91%)
Apr 26, 2019 257.53 258.23 256.20 257.87 275,500 +0.65(+0.25%)
Apr 25, 2019 256.20 257.83 255.36 257.22 272,931 +0.88(+0.34%)
Apr 24, 2019 256.52 257.68 255.70 256.34 343,072 -0.33(-0.13%)
Apr 23, 2019 253.94 257.18 252.40 256.67 326,584 +4.17(+1.65%)
Apr 22, 2019 249.83 252.85 249.83 252.50 359,005 +1.08(+0.43%)
Apr 18, 2019 250.77 251.50 248.62 251.42 413,500 +0.25(+0.10%)
Apr 17, 2019 252.45 253.60 250.63 251.17 370,315 -0.92(-0.36%)
Apr 16, 2019 252.97 253.96 251.22 252.09 264,788 +0.52(+0.21%)
Apr 15, 2019 251.75 252.66 250.28 251.57 337,445 +0.19(+0.08%)
Apr 12, 2019 251.36 251.80 249.55 251.38 309,700 +1.46(+0.58%)
Apr 11, 2019 250.42 251.42 248.71 249.92 715,121 -0.23(-0.09%)
Apr 10, 2019 250.90 252.34 249.89 250.15 313,240 -0.13(-0.05%)
Apr 09, 2019 249.42 251.41 249.42 250.28 339,612 -0.60(-0.24%)
Apr 08, 2019 250.18 251.01 247.86 250.88 220,055 +0.57(+0.23%)
Apr 05, 2019 249.33 250.88 248.46 250.31 402,500 +1.99(+0.80%)
Apr 04, 2019 250.26 250.43 246.72 248.32 404,439 -1.65(-0.66%)
Apr 03, 2019 250.94 250.94 249.02 249.97 531,085 -0.13(-0.05%)
Apr 02, 2019 250.65 251.06 248.47 250.10 568,715 +1.04(+0.42%)
Apr 01, 2019 248.82 250.82 246.90 249.06 920,265 +2.47(+1.00%)
Mar 29, 2019 245.32 246.81 244.32 246.59 462,200 +3.01(+1.24%)
Mar 28, 2019 242.95 243.92 241.92 243.58 317,881 +1.42(+0.59%)
Mar 27, 2019 241.14 242.50 238.84 242.16 529,593 +1.02(+0.42%)
Mar 26, 2019 239.14 241.63 239.14 241.14 564,311 +3.44(+1.45%)
Mar 25, 2019 236.72 237.98 235.13 237.70 526,546 +0.24(+0.10%)
Mar 22, 2019 241.18 241.91 236.49 237.46 655,000 -4.08(-1.69%)
Mar 21, 2019 237.60 242.80 235.90 241.54 959,995 +3.31(+1.39%)
Mar 20, 2019 240.89 241.13 237.15 238.23 806,498 -2.65(-1.10%)
Mar 19, 2019 241.50 245.46 240.60 240.88 740,491 +0.13(+0.05%)
Mar 18, 2019 240.85 241.96 239.27 240.75 534,399 +1.48(+0.62%)
Mar 15, 2019 236.29 239.34 236.28 239.27 1,317,400 +2.67(+1.13%)
Mar 14, 2019 235.19 237.65 234.27 236.60 717,191 +1.63(+0.69%)
Mar 13, 2019 232.99 237.00 232.21 234.97 1,140,969 +3.17(+1.37%)
Mar 12, 2019 231.51 233.37 230.02 231.80 559,736 +0.97(+0.42%)
Mar 11, 2019 229.00 230.87 228.13 230.83 385,085 +3.01(+1.32%)
Mar 08, 2019 225.53 227.91 224.75 227.82 399,000 +0.32(+0.14%)
Mar 07, 2019 230.07 230.07 225.68 227.50 644,787 -3.34(-1.45%)
Mar 06, 2019 230.90 231.95 229.84 230.84 345,087 -0.50(-0.22%)
Mar 05, 2019 232.50 232.90 231.09 231.34 384,382 -0.72(-0.31%)
Mar 04, 2019 231.64 234.68 230.50 232.06 679,990 -1.27(-0.54%)
Mar 01, 2019 234.98 234.98 232.69 233.33 547,400 +0.05(+0.02%)
Feb 28, 2019 231.70 233.92 230.83 233.28 599,039 +1.58(+0.68%)
Feb 27, 2019 230.09 231.83 228.98 231.70 389,908 -0.05(-0.02%)
Feb 26, 2019 229.98 231.80 228.77 231.75 997,959 +1.49(+0.65%)
Feb 25, 2019 229.96 230.55 228.93 230.26 666,742 +1.83(+0.80%)
Feb 22, 2019 226.60 228.60 226.32 228.43 484,600 +2.68(+1.19%)
Feb 21, 2019 226.74 227.05 224.66 225.75 672,509 -1.75(-0.77%)
Feb 20, 2019 225.89 227.84 225.84 227.50 553,834 +1.43(+0.63%)
Feb 19, 2019 223.62 226.24 223.59 226.07 703,235 +2.02(+0.90%)
Feb 15, 2019 222.10 224.25 221.08 224.05 618,500 +3.55(+1.61%)
Feb 14, 2019 219.22 220.51 218.22 220.50 875,958 +1.11(+0.51%)
Feb 13, 2019 220.00 221.15 218.47 219.39 605,910 +0.51(+0.23%)
Feb 12, 2019 218.34 219.71 217.50 218.88 744,697 +1.62(+0.75%)
Feb 11, 2019 218.24 219.82 216.86 217.26 497,449 +0.02(+0.01%)
Feb 08, 2019 216.21 217.50 214.56 217.24 847,200 -0.83(-0.38%)
Feb 07, 2019 212.54 219.00 212.54 218.07 1,322,667 +12.89(+6.28%)
Feb 06, 2019 204.30 205.89 203.40 205.18 677,739 +0.35(+0.17%)
Feb 05, 2019 202.71 205.30 202.34 204.83 618,739 +2.81(+1.39%)
Feb 04, 2019 202.45 203.05 201.48 202.02 780,992 -0.97(-0.48%)
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.