Fluor Corp (NY: FLR )

16.95 USD +0.36 (+2.17%)
Streaming Delayed Price Updated: 10:03 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 15.78 16.69 15.78 16.59 1,819,016 +1.03(+6.62%)
Nov 20, 2020 15.69 15.72 15.10 15.56 2,719,400 -0.28(-1.77%)
Nov 19, 2020 14.57 15.96 14.35 15.84 3,267,788 +1.15(+7.83%)
Nov 18, 2020 14.00 15.04 14.00 14.69 2,007,067 +0.69(+4.93%)
Nov 17, 2020 13.94 14.18 13.65 14.00 1,117,713 -0.20(-1.41%)
Nov 16, 2020 13.95 14.20 13.68 14.20 1,657,291 +0.81(+6.05%)
Nov 13, 2020 13.31 13.68 13.12 13.39 1,253,200 +0.31(+2.37%)
Nov 12, 2020 13.14 13.47 12.79 13.08 1,316,901 -0.29(-2.17%)
Nov 11, 2020 13.85 13.86 13.03 13.37 1,840,731 -0.39(-2.83%)
Nov 10, 2020 13.71 13.98 13.45 13.76 1,574,387 +0.26(+1.93%)
Nov 09, 2020 14.26 14.97 13.23 13.50 2,996,275 +0.85(+6.72%)
Nov 06, 2020 12.96 13.02 12.42 12.65 1,651,800 -0.36(-2.77%)
Nov 05, 2020 12.43 13.25 12.32 13.01 1,662,071 +0.64(+5.17%)
Nov 04, 2020 12.47 12.82 11.64 12.37 2,858,163 -0.86(-6.50%)
Nov 03, 2020 12.88 13.35 12.71 13.23 2,347,909 +0.58(+4.58%)
Nov 02, 2020 11.60 12.77 11.60 12.65 2,727,614 +1.30(+11.45%)
Oct 30, 2020 10.98 11.36 10.98 11.35 1,670,900 +0.29(+2.62%)
Oct 29, 2020 10.75 11.18 10.70 11.06 1,389,802 +0.20(+1.84%)
Oct 28, 2020 10.95 11.05 10.64 10.86 1,306,387 -0.42(-3.72%)
Oct 27, 2020 11.36 11.59 11.23 11.28 1,197,492 -0.13(-1.14%)
Oct 26, 2020 11.89 12.03 11.13 11.41 2,178,676 -0.79(-6.48%)
Oct 23, 2020 12.13 12.55 12.00 12.20 1,459,400 +0.22(+1.84%)
Oct 22, 2020 11.79 12.07 11.41 11.98 1,936,991 +0.30(+2.57%)
Oct 21, 2020 11.82 12.04 11.54 11.68 1,738,876 -0.21(-1.77%)
Oct 20, 2020 11.58 11.99 11.49 11.89 3,345,602 +0.50(+4.39%)
Oct 19, 2020 11.03 11.61 10.90 11.39 3,006,683 +0.49(+4.50%)
Oct 16, 2020 10.80 11.28 10.73 10.90 2,772,700 +0.13(+1.21%)
Oct 15, 2020 10.19 10.78 10.18 10.77 1,208,382 +0.31(+2.96%)
Oct 14, 2020 10.61 10.85 10.41 10.46 1,059,598 -0.13(-1.23%)
Oct 13, 2020 10.76 10.88 10.41 10.59 1,400,805 -0.39(-3.55%)
Oct 12, 2020 10.99 11.22 10.82 10.98 1,941,636 +0.06(+0.55%)
Oct 09, 2020 11.13 11.19 10.79 10.92 1,999,100 -0.11(-1.00%)
Oct 08, 2020 10.98 11.08 10.64 11.03 3,712,664 +0.13(+1.19%)
Oct 07, 2020 9.580 11.18 9.575 10.90 4,874,952 +1.42(+14.98%)
Oct 06, 2020 9.840 10.13 9.450 9.480 2,223,292 -0.23(-2.37%)
Oct 05, 2020 9.590 9.790 9.480 9.710 3,267,200 +0.31(+3.30%)
Oct 02, 2020 8.880 9.450 8.810 9.400 3,546,300 +0.25(+2.73%)
Oct 01, 2020 8.860 9.240 8.780 9.150 1,999,482 +0.34(+3.86%)
Sep 30, 2020 9.280 9.430 8.760 8.810 2,447,092 -0.42(-4.55%)
Sep 29, 2020 8.960 9.410 8.810 9.230 2,650,208 +0.08(+0.87%)
Sep 28, 2020 9.640 9.980 9.050 9.150 3,058,062 -0.44(-4.59%)
Sep 25, 2020 8.860 9.670 8.320 9.590 6,726,800 +0.12(+1.27%)
Sep 24, 2020 8.420 9.470 8.250 9.470 4,487,041 +0.99(+11.67%)
Sep 23, 2020 8.730 8.930 8.450 8.480 2,833,671 -0.07(-0.82%)
Sep 22, 2020 8.700 8.915 8.510 8.550 1,744,490 -0.13(-1.50%)
Sep 21, 2020 9.030 9.070 8.540 8.680 2,165,790 -0.74(-7.86%)
Sep 18, 2020 9.490 9.770 9.250 9.420 6,141,800 +0.02(+0.21%)
Sep 17, 2020 9.050 9.570 8.730 9.400 2,150,674 +0.15(+1.62%)
Sep 16, 2020 8.870 9.590 8.840 9.250 2,256,874 +0.41(+4.64%)
Sep 15, 2020 9.200 9.280 8.750 8.840 1,705,379 -0.32(-3.49%)
Sep 14, 2020 9.250 9.300 8.960 9.160 1,514,722 +0.09(+0.99%)
Sep 11, 2020 8.930 9.265 8.780 9.070 2,295,100 +0.16(+1.80%)
Sep 10, 2020 9.450 9.510 8.610 8.910 3,954,724 -0.52(-5.51%)
Sep 09, 2020 8.560 9.640 8.380 9.430 4,273,051 +1.10(+13.21%)
Sep 08, 2020 8.870 8.920 8.100 8.330 2,685,476 -0.69(-7.65%)
Sep 04, 2020 8.740 9.070 8.570 9.020 2,327,800 +0.45(+5.25%)
Sep 03, 2020 9.270 9.370 8.540 8.570 2,511,855 -0.61(-6.64%)
Sep 02, 2020 9.340 9.410 9.030 9.180 1,743,046 -0.10(-1.08%)
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.