New Zealand markets closed

Corpay, Inc. (FLT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
303.26-2.54 (-0.83%)
As of 04:00PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024307.93307.95302.22305.52305.52557,138
26 Mar 2024306.97309.66302.90304.18304.18381,585
25 Mar 2024319.94319.94304.80307.66307.66156,352
22 Mar 2024306.40306.52303.20303.26303.26334,906
21 Mar 2024307.50309.39305.55305.80305.80352,800
20 Mar 2024306.98307.24302.75306.25306.25394,717
19 Mar 2024300.00307.22298.56306.39306.39656,488
18 Mar 2024296.00299.76296.00299.42299.42330,062
15 Mar 2024292.73297.44291.91295.64295.64628,863
14 Mar 2024298.94299.97294.40295.90295.90452,846
13 Mar 2024294.89299.64293.99298.93298.93411,362
12 Mar 2024294.84295.25292.14294.67294.67407,591
11 Mar 2024289.99293.99289.99293.52293.52309,838
08 Mar 2024293.00297.58292.42294.03294.03594,752
07 Mar 2024286.77293.14286.31293.07293.07790,986
06 Mar 2024282.61289.41281.26285.24285.24561,444
05 Mar 2024281.12285.99280.05280.61280.61703,968
04 Mar 2024284.24295.30280.91281.67281.67988,397
01 Mar 2024280.90281.42274.30276.60276.60536,792
29 Feb 2024277.58281.09276.29279.27279.27602,273
28 Feb 2024276.98277.37273.88275.66275.66332,334
27 Feb 2024278.31279.52276.20278.55278.55344,499
26 Feb 2024280.27282.89278.15278.31278.31322,126
23 Feb 2024277.06282.61277.06281.20281.20453,579
22 Feb 2024277.10277.20273.67275.83275.83285,961
21 Feb 2024274.26275.17272.02274.30274.30416,195
20 Feb 2024269.64273.03268.29272.91272.91433,398
16 Feb 2024275.06276.19269.10271.62271.62419,924
15 Feb 2024274.05277.03273.70275.38275.38480,442
14 Feb 2024270.36272.39267.86272.38272.38470,656
13 Feb 2024266.37269.93264.68268.75268.75532,230
12 Feb 2024273.40274.47266.90270.96270.96654,752
09 Feb 2024268.12275.53266.37273.40273.40917,883
08 Feb 2024270.50275.45259.25265.12265.121,436,919
07 Feb 2024288.85293.71286.29291.99291.99700,616
06 Feb 2024290.87292.14285.22286.99286.99716,976
05 Feb 2024293.73295.43291.39291.58291.58366,300
02 Feb 2024292.94298.07292.94295.95295.95244,542
01 Feb 2024290.32295.23288.44294.55294.55413,148
31 Jan 2024296.65296.70289.31289.93289.93449,131
30 Jan 2024296.27298.48295.86296.93296.93331,653
29 Jan 2024292.61297.78292.40297.27297.27393,314
26 Jan 2024293.63296.50292.98294.01294.01289,623
25 Jan 2024288.80294.04288.80293.80293.80439,579
24 Jan 2024290.20290.29285.77287.40287.40255,217
23 Jan 2024288.30288.95285.42288.46288.46253,896
22 Jan 2024284.32288.11284.32287.46287.46307,033
19 Jan 2024279.15282.95276.77282.86282.86297,896
18 Jan 2024278.16280.19272.58277.56277.56422,828
17 Jan 2024281.22283.01277.13277.93277.93439,621
16 Jan 2024282.20284.19280.04283.99283.99324,749
12 Jan 2024282.07284.00280.25283.99283.99258,770
11 Jan 2024280.99281.32277.56279.48279.48238,198
10 Jan 2024283.67283.90279.82280.26280.26241,518
09 Jan 2024282.60285.20282.05283.69283.69263,872
08 Jan 2024282.58284.70281.35284.39284.39266,735
05 Jan 2024279.73284.18278.99280.76280.76351,521
04 Jan 2024278.01282.27278.01280.88280.88341,545
03 Jan 2024278.71281.13275.59278.99278.99535,331
02 Jan 2024281.26282.44279.07281.56281.56372,429
29 Dec 2023282.55284.39281.47282.61282.61350,853
28 Dec 2023282.25283.89280.88282.46282.46300,375
27 Dec 2023279.91283.03278.02282.98282.98346,477
26 Dec 2023277.72279.23277.24278.75278.75207,221
22 Dec 2023278.52279.70275.72277.42277.42425,647
21 Dec 2023277.13278.15274.64277.03277.03393,035
20 Dec 2023277.67280.49274.06275.16275.16496,414
19 Dec 2023279.26281.44277.68278.60278.60440,939
18 Dec 2023278.76279.36274.72277.95277.95764,497
15 Dec 2023270.33278.00270.29277.43277.431,638,186
14 Dec 2023267.76272.12267.10272.10272.10641,252
13 Dec 2023257.92264.87257.72264.57264.57510,291
12 Dec 2023258.55260.01258.02258.22258.22358,463
11 Dec 2023256.21260.59256.21258.43258.43411,991
08 Dec 2023255.60258.41254.61256.09256.09546,414
07 Dec 2023253.16257.19250.81256.06256.06705,866
06 Dec 2023253.32253.59250.26251.23251.23511,067
05 Dec 2023251.10252.82247.87250.94250.94558,161
04 Dec 2023249.33255.63249.33251.60251.60737,209
01 Dec 2023239.96251.82239.96251.63251.63971,967
30 Nov 2023237.98240.89236.15240.50240.50558,355
29 Nov 2023237.74240.45237.10237.23237.23494,366
28 Nov 2023231.90235.45231.30235.12235.12421,264
27 Nov 2023233.04234.08230.68231.66231.66318,321
24 Nov 2023233.70234.80233.65234.01234.01110,220
22 Nov 2023233.50234.33232.64233.67233.67228,539
21 Nov 2023234.58234.83232.54232.58232.58224,075
20 Nov 2023232.92235.46231.13235.30235.30320,277
17 Nov 2023234.06234.06231.01232.81232.81377,690
16 Nov 2023235.55237.15230.83231.99231.99479,707
15 Nov 2023233.60236.82233.23235.86235.86444,270
14 Nov 2023233.60235.28231.06234.01234.01456,239
13 Nov 2023229.97230.95228.51229.14229.14472,397
10 Nov 2023230.33232.87229.11231.21231.21577,114
09 Nov 2023233.00233.00221.37228.75228.75933,281
08 Nov 2023232.71236.54232.71235.54235.54668,820
07 Nov 2023233.18234.79231.69233.43233.43656,230
06 Nov 2023236.72237.20232.46233.41233.41610,973
03 Nov 2023239.34239.79236.32236.66236.66472,400
02 Nov 2023231.55236.95230.82236.66236.66532,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...