Fluor Corp (NY: FLR )

17.42 USD -0.10 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 17.90 17.99 17.33 17.42 2,625,525 -0.10(-0.57%)
Oct 14, 2021 17.38 17.53 17.07 17.52 2,541,499 +0.22(+1.27%)
Oct 13, 2021 16.57 17.30 16.29 17.30 4,032,647 +0.80(+4.85%)
Oct 12, 2021 15.85 16.51 15.74 16.50 5,094,510 +0.60(+3.77%)
Oct 11, 2021 16.34 16.61 15.90 15.90 3,486,639 -0.41(-2.51%)
Oct 08, 2021 16.40 16.63 16.17 16.31 1,545,849 -0.13(-0.79%)
Oct 07, 2021 16.34 16.59 16.25 16.44 2,800,625 +0.22(+1.36%)
Oct 06, 2021 15.82 16.28 15.74 16.22 4,443,989 +0.12(+0.75%)
Oct 05, 2021 16.10 16.35 15.79 16.10 3,102,957 -0.03(-0.19%)
Oct 04, 2021 16.75 16.96 16.06 16.13 2,742,970 -0.62(-3.70%)
Oct 01, 2021 16.28 16.88 16.06 16.75 2,087,596 +0.78(+4.88%)
Sep 30, 2021 16.51 16.66 15.76 15.97 1,349,657 -0.38(-2.32%)
Sep 29, 2021 16.95 17.00 16.34 16.35 1,367,016 -0.38(-2.27%)
Sep 28, 2021 16.96 17.18 16.61 16.73 1,771,300 -0.22(-1.30%)
Sep 27, 2021 16.53 17.34 16.41 16.95 3,107,081 +0.74(+4.57%)
Sep 24, 2021 15.79 16.48 15.66 16.21 1,927,645 +0.25(+1.57%)
Sep 23, 2021 14.95 15.98 14.95 15.96 2,713,346 +1.16(+7.84%)
Sep 22, 2021 14.91 15.14 14.76 14.80 1,603,347 +0.20(+1.37%)
Sep 21, 2021 15.05 15.13 14.41 14.60 1,600,184 -0.23(-1.55%)
Sep 20, 2021 14.98 15.24 14.53 14.83 3,063,201 -0.70(-4.51%)
Sep 17, 2021 15.86 15.95 15.46 15.53 4,627,677 -0.35(-2.20%)
Sep 16, 2021 16.29 16.41 15.81 15.88 1,466,981 -0.37(-2.28%)
Sep 15, 2021 15.94 16.39 15.88 16.25 1,654,221 +0.30(+1.88%)
Sep 14, 2021 16.48 16.50 15.80 15.95 1,216,225 -0.41(-2.51%)
Sep 13, 2021 16.03 16.36 15.85 16.36 1,272,371 +0.56(+3.54%)
Sep 10, 2021 16.20 16.27 15.80 15.80 1,329,286 -0.25(-1.56%)
Sep 09, 2021 15.89 16.35 15.70 16.05 1,225,246 +0.06(+0.38%)
Sep 08, 2021 16.27 16.44 15.90 15.99 1,345,467 -0.25(-1.54%)
Sep 07, 2021 16.41 16.73 16.22 16.24 1,387,401 -0.23(-1.40%)
Sep 03, 2021 16.81 16.88 16.27 16.47 1,005,685 -0.33(-1.96%)
Sep 02, 2021 16.73 17.08 16.56 16.80 1,324,799 +0.33(+2.00%)
Sep 01, 2021 16.61 16.70 16.28 16.47 1,807,497 -0.19(-1.14%)
Aug 31, 2021 16.42 16.79 16.33 16.66 1,395,777 +0.34(+2.08%)
Aug 30, 2021 16.86 16.88 16.30 16.32 1,049,833 -0.39(-2.33%)
Aug 27, 2021 16.20 16.85 16.20 16.71 1,629,643 +0.57(+3.53%)
Aug 26, 2021 16.67 16.72 16.03 16.14 1,460,644 -0.65(-3.87%)
Aug 25, 2021 16.63 17.01 16.42 16.79 1,097,502 +0.24(+1.45%)
Aug 24, 2021 16.04 16.66 16.04 16.55 1,321,210 +0.35(+2.16%)
Aug 23, 2021 15.98 16.32 15.91 16.20 1,508,135 +0.45(+2.86%)
Aug 20, 2021 15.50 15.80 15.39 15.75 1,918,688 +0.10(+0.64%)
Aug 19, 2021 15.85 15.97 15.50 15.65 1,586,429 -0.45(-2.80%)
Aug 18, 2021 16.32 16.64 16.06 16.10 1,274,472 -0.17(-1.04%)
Aug 17, 2021 16.59 16.82 15.90 16.27 2,355,533 -0.61(-3.61%)
Aug 16, 2021 17.20 17.20 16.73 16.88 2,109,169 -0.52(-2.99%)
Aug 13, 2021 17.86 17.89 17.34 17.40 1,263,997 -0.53(-2.96%)
Aug 12, 2021 18.18 18.34 17.73 17.93 1,775,105 -0.23(-1.27%)
Aug 11, 2021 17.64 18.21 17.26 18.16 1,775,250 +0.55(+3.12%)
Aug 10, 2021 17.28 17.99 17.05 17.61 2,089,787 +0.47(+2.74%)
Aug 09, 2021 16.55 17.29 16.30 17.14 2,107,383 +0.23(+1.36%)
Aug 06, 2021 17.00 17.35 16.68 16.91 2,414,810 +0.31(+1.87%)
Aug 05, 2021 16.72 16.91 16.51 16.60 1,497,046 +0.10(+0.61%)
Aug 04, 2021 16.73 16.95 16.47 16.50 1,976,597 -0.45(-2.65%)
Aug 03, 2021 16.53 16.96 16.00 16.95 1,734,917 +0.49(+2.98%)
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.