Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Nov 30, 2021 210.66 213.97 205.99 207.13 657,632 -5.85(-2.75%)
Nov 29, 2021 217.68 217.68 211.35 212.98 740,695 -2.17(-1.01%)
Nov 26, 2021 222.13 224.42 214.75 215.15 557,962 -13.12(-5.75%)
Nov 24, 2021 224.55 230.95 224.54 228.27 600,277 +2.09(+0.92%)
Nov 23, 2021 223.94 227.11 223.73 226.18 779,577 +2.24(+1.00%)
Nov 22, 2021 228.19 228.53 223.65 223.94 695,187 -3.73(-1.64%)
Nov 19, 2021 227.00 230.32 225.70 227.67 744,782 +0.38(+0.17%)
Nov 18, 2021 231.42 231.42 227.27 227.29 780,582 -3.92(-1.70%)
Nov 17, 2021 235.98 236.08 230.30 231.21 541,504 -6.06(-2.55%)
Nov 16, 2021 241.92 242.36 236.30 237.27 576,068 -4.37(-1.81%)
Nov 15, 2021 243.90 245.15 240.63 241.64 744,346 +0.12(+0.05%)
Nov 12, 2021 239.90 245.37 239.90 241.52 905,243 +2.48(+1.04%)
Nov 11, 2021 244.50 245.32 238.44 239.04 665,216 -4.72(-1.94%)
Nov 10, 2021 243.76 243.76 501,154 -0.32(-0.13%)
Nov 09, 2021 245.73 246.99 243.60 244.08 474,409 -3.31(-1.34%)
Nov 08, 2021 244.14 248.29 244.14 247.39 609,865 +2.63(+1.07%)
Nov 05, 2021 246.65 249.36 243.01 244.76 812,083 +3.01(+1.25%)
Nov 04, 2021 241.63 253.99 237.69 241.75 1,262,380 -0.22(-0.09%)
Nov 03, 2021 241.01 242.92 238.80 241.97 722,514 -0.28(-0.12%)
Nov 02, 2021 248.66 249.64 241.71 242.25 658,703 -7.97(-3.19%)
Nov 01, 2021 247.87 252.49 247.41 250.22 491,039 +2.81(+1.14%)
Oct 29, 2021 251.31 253.86 246.25 247.41 831,632 -4.82(-1.91%)
Oct 28, 2021 263.15 263.15 249.55 252.23 853,717 -10.48(-3.99%)
Oct 27, 2021 275.11 273.92 260.61 262.71 944,542 -12.92(-4.69%)
Oct 26, 2021 281.80 275.56 275.63 404,736 -5.34(-1.90%)
Oct 25, 2021 278.31 281.61 277.11 280.97 352,759 +3.65(+1.32%)
Oct 22, 2021 278.89 280.35 275.55 277.32 266,454 -0.02(-0.01%)
Oct 21, 2021 273.95 278.06 272.11 277.34 370,653 +2.46(+0.89%)
Oct 20, 2021 274.74 275.63 271.95 274.88 237,566 -0.53(-0.19%)
Oct 19, 2021 270.18 278.35 269.49 275.41 585,741 +6.34(+2.36%)
Oct 18, 2021 272.22 272.22 268.17 269.07 579,797 -3.19(-1.17%)
Oct 15, 2021 263.14 272.79 262.64 272.26 552,858 +11.25(+4.31%)
Oct 14, 2021 260.29 261.88 259.14 261.01 647,209 +3.57(+1.39%)
Oct 13, 2021 254.85 257.91 251.88 257.44 616,557 +2.29(+0.90%)
Oct 12, 2021 253.96 256.78 251.35 255.15 389,862 +0.18(+0.07%)
Oct 11, 2021 262.39 262.47 254.92 254.97 272,488 -7.58(-2.89%)
Oct 08, 2021 263.94 266.00 262.30 262.55 306,514 -1.23(-0.47%)
Oct 07, 2021 262.57 265.55 262.57 263.78 387,407 +2.99(+1.15%)
Oct 06, 2021 257.04 261.06 254.11 260.79 399,989 -0.13(-0.05%)
Oct 05, 2021 261.31 263.78 260.07 260.92 481,774 -0.65(-0.25%)
Oct 04, 2021 265.34 267.41 261.08 261.57 316,081 -5.13(-1.92%)
Oct 01, 2021 263.45 269.03 262.35 266.70 306,406 +5.43(+2.08%)
Sep 30, 2021 267.36 267.98 261.26 261.27 437,996 -4.65(-1.75%)
Sep 29, 2021 266.40 267.77 264.68 265.92 287,343 -0.84(-0.31%)
Sep 28, 2021 270.02 272.06 266.22 266.76 463,608 -3.56(-1.32%)
Sep 27, 2021 268.27 272.33 267.97 270.32 604,804 +3.21(+1.20%)
Sep 24, 2021 264.39 267.97 263.75 267.11 385,730 +2.59(+0.98%)
Sep 23, 2021 258.32 265.17 258.32 264.52 456,408 +7.63(+2.97%)
Sep 22, 2021 254.84 257.71 253.51 256.89 379,312 +4.60(+1.82%)
Sep 21, 2021 256.79 256.79 251.18 252.29 284,606 -2.75(-1.08%)
Sep 20, 2021 254.23 255.52 251.66 255.04 302,271 -3.20(-1.24%)
Sep 17, 2021 260.86 260.99 257.21 258.24 591,365 -3.14(-1.20%)
Sep 16, 2021 260.15 262.50 258.18 261.38 293,673 +1.55(+0.60%)
Sep 15, 2021 255.61 259.99 252.98 259.83 580,330 +4.08(+1.60%)
Sep 14, 2021 260.76 261.66 253.94 255.75 586,472 -4.26(-1.64%)
Sep 13, 2021 262.88 264.42 259.93 260.01 553,405 -0.74(-0.28%)
Sep 10, 2021 266.68 267.61 260.50 260.75 492,324 -3.85(-1.46%)
Sep 09, 2021 263.15 267.50 262.95 264.60 316,667 +1.02(+0.39%)
Sep 08, 2021 260.28 263.84 259.84 263.58 319,105 +3.34(+1.28%)
Sep 07, 2021 261.87 262.55 259.73 260.24 274,406 -1.68(-0.64%)
Sep 03, 2021 261.76 262.68 260.44 261.92 339,720 -0.64(-0.24%)
Sep 02, 2021 264.40 265.00 261.28 262.56 295,089 -1.30(-0.49%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.