FLT: FleetCor Technologies Inc.

As of Tuesday, February 20th, 2024

$ 272.91

+1.29 +0.47%

Open: 269.64
High: 273.03
Low: 268.29
Volume: 428,752
Previous Close on Friday, February 16th, 2024

$ 271.62

-3.76 -1.37%

Open: 275.06
High: 276.19
Low: 269.10
Volume: 416,937
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 269.64 273.03 268.29 272.91 428,752 +1.29 +0.47
2024-02-16 275.06 276.19 269.10 271.62 416,937 -3.76 -1.37
2024-02-15 274.05 277.03 273.70 275.38 478,998 +3.00 +1.10
2024-02-14 270.36 272.39 267.87 272.38 469,090 +3.63 +1.35
2024-02-13 266.37 269.93 264.68 268.75 532,230 -2.21 -0.82
2024-02-12 273.40 274.47 266.90 270.96 654,750 -2.44 -0.89
2024-02-09 268.12 275.53 266.37 273.40 917,882 +8.28 +3.12
2024-02-08 270.50 275.45 259.25 265.12 1,436,743 -26.87 -9.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 277.03
On 2024-02-15
264.68
On 2024-02-13
1.95 0.72 277.03
On 2024-02-15
268.29
On 2024-02-20
-3.15 272.21
10D 293.71
On 2024-02-07
259.25
On 2024-02-08
-18.67 -6.40 293.71
On 2024-02-07
259.25
On 2024-02-08
-11.73 274.95
20D 298.48
On 2024-01-30
259.25
On 2024-02-08
-14.55 -5.06 298.48
On 2024-01-30
259.25
On 2024-02-08
-13.14 283.97
WTD 273.03
On 2024-02-20
268.29
On 2024-02-20
1.29 0.47 -- -- -- 272.91
MTD 298.07
On 2024-02-02
259.25
On 2024-02-08
-17.02 -5.87 298.07
On 2024-02-02
259.25
On 2024-02-08
-13.02 279.35
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y