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 (%)
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%)
Feb 03, 2014 105.98 106.79 103.36 104.48 1,176,083 -1.84(-1.73%)
Jan 31, 2014 108.53 108.77 106.21 106.32 1,104,040 -3.80(-3.45%)
Jan 30, 2014 108.13 111.20 106.90 110.12 1,348,876 +3.76(+3.54%)
Jan 29, 2014 104.50 107.54 103.75 106.36 1,276,098 +0.17(+0.16%)
Jan 28, 2014 101.84 106.33 101.55 106.19 1,076,666 +4.50(+4.43%)
Jan 27, 2014 105.34 105.63 101.48 101.69 1,573,852 -3.50(-3.33%)
Jan 24, 2014 106.12 106.63 104.20 105.19 1,564,803 -1.64(-1.54%)
Jan 23, 2014 105.14 106.97 104.83 106.83 1,146,328 +0.55(+0.52%)
Jan 22, 2014 104.50 108.49 104.47 106.28 3,031,218 +1.72(+1.64%)
Jan 21, 2014 107.39 108.45 103.63 104.56 2,768,086 -3.15(-2.92%)
Jan 17, 2014 110.00 107.71 107.71 107.71 1,215,000 -2.30(-2.09%)
Jan 16, 2014 110.13 111.62 109.91 110.01 673,733 -0.20(-0.18%)
Jan 15, 2014 113.38 113.58 109.74 110.21 1,156,925 -3.17(-2.80%)
Jan 14, 2014 113.50 113.90 109.72 113.38 1,519,431 -0.12(-0.11%)
Jan 13, 2014 116.26 117.04 113.13 113.50 872,516 -2.76(-2.37%)
Jan 10, 2014 116.00 116.68 114.17 116.26 728,280 +0.39(+0.34%)
Jan 09, 2014 117.92 119.38 115.69 115.87 589,495 -1.93(-1.64%)
Jan 08, 2014 116.71 117.96 116.09 117.80 649,215 +1.25(+1.07%)
Jan 07, 2014 116.36 117.11 115.75 116.55 551,771 +0.44(+0.38%)
Jan 06, 2014 116.82 116.99 115.50 116.11 517,936 -0.51(-0.44%)
Jan 03, 2014 118.29 118.56 116.49 116.62 572,395 -1.76(-1.49%)
Jan 02, 2014 116.79 118.45 115.49 118.38 1,264,475 +1.21(+1.03%)
Dec 31, 2013 114.25 117.17 117.17 117.17 461,300 +2.90(+2.54%)
Dec 30, 2013 115.96 116.31 113.01 114.27 762,554 -1.68(-1.45%)
Dec 27, 2013 118.70 118.88 115.13 115.95 526,966 -2.58(-2.18%)
Dec 26, 2013 118.16 119.20 118.08 118.53 700,206 +0.44(+0.37%)
Dec 24, 2013 118.50 118.99 117.96 118.09 272,307 -0.53(-0.45%)
Dec 23, 2013 118.45 119.06 118.09 118.62 710,007 +0.75(+0.64%)
Dec 20, 2013 116.90 119.02 116.86 117.87 830,065 +0.81(+0.69%)
Dec 19, 2013 118.81 119.26 116.86 117.06 563,430 -2.06(-1.73%)
Dec 18, 2013 118.74 119.42 116.03 119.12 418,541 +0.97(+0.82%)
Dec 17, 2013 118.74 119.24 116.95 118.15 670,178 -0.45(-0.38%)
Dec 16, 2013 118.91 120.00 118.33 118.60 624,760 +0.48(+0.41%)
Dec 13, 2013 116.90 118.51 116.51 118.12 506,693 +1.53(+1.31%)
Dec 12, 2013 116.40 117.46 115.61 116.59 487,581 -0.19(-0.16%)
Dec 11, 2013 118.33 118.73 116.47 116.78 477,678 -1.70(-1.43%)
Dec 10, 2013 118.00 119.49 117.06 118.48 696,890 +0.17(+0.14%)
Dec 09, 2013 118.97 119.72 117.82 118.31 985,018 -0.42(-0.35%)
Dec 06, 2013 119.30 120.21 117.63 118.73 2,108,076 -3.46(-2.83%)
Dec 05, 2013 121.17 123.32 121.17 122.19 561,949 +0.20(+0.16%)
Dec 04, 2013 121.66 122.75 120.71 121.99 522,990 -0.06(-0.05%)
Dec 03, 2013 122.18 123.00 121.15 122.05 676,591 -0.65(-0.53%)
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.