Fluor Corp (NY: FLR )

19.31 USD -0.03 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 19.58 19.80 19.20 19.31 1,551,617 -0.03(-0.16%)
Jun 10, 2021 19.93 19.99 19.29 19.34 2,249,120 -0.61(-3.06%)
Jun 09, 2021 20.39 20.50 19.95 19.95 1,140,374 -0.40(-1.97%)
Jun 08, 2021 20.17 20.57 19.95 20.35 1,365,008 +0.19(+0.94%)
Jun 07, 2021 20.26 20.43 19.80 20.16 2,566,660 -0.01(-0.05%)
Jun 04, 2021 19.91 20.21 19.56 20.17 2,223,584 +0.38(+1.92%)
Jun 03, 2021 20.11 20.16 19.61 19.79 2,235,436 -0.52(-2.56%)
Jun 02, 2021 19.53 20.35 19.13 20.31 3,794,214 +0.85(+4.37%)
Jun 01, 2021 18.95 19.46 18.90 19.46 4,424,345 +0.96(+5.19%)
May 28, 2021 18.92 18.95 18.47 18.50 1,792,592 -0.31(-1.65%)
May 27, 2021 19.04 19.14 18.58 18.81 2,175,771 +0.12(+0.64%)
May 26, 2021 18.70 19.09 18.58 18.69 1,981,296 +0.00(+0.00%)
May 25, 2021 18.36 19.02 18.25 18.69 2,823,251 +0.33(+1.80%)
May 24, 2021 17.91 18.39 17.50 18.36 2,573,707 +0.37(+2.06%)
May 21, 2021 18.11 18.46 17.89 17.99 2,277,595 +0.15(+0.84%)
May 20, 2021 18.57 18.57 17.68 17.84 3,732,460 -0.80(-4.29%)
May 19, 2021 18.85 18.97 18.34 18.64 4,132,175 -0.78(-4.02%)
May 18, 2021 19.65 19.82 19.25 19.42 3,632,027 -0.22(-1.12%)
May 17, 2021 19.02 19.65 18.50 19.64 3,752,594 +0.50(+2.61%)
May 14, 2021 18.60 19.30 18.02 19.14 15,296,198 +0.21(+1.11%)
May 13, 2021 21.92 21.92 18.10 18.93 26,152,922 -4.85(-20.40%)
May 12, 2021 24.58 25.08 23.66 23.78 1,745,877 -0.65(-2.66%)
May 11, 2021 23.51 24.83 23.45 24.43 1,732,348 +0.07(+0.29%)
May 10, 2021 24.77 25.07 24.14 24.36 1,580,167 -0.32(-1.30%)
May 07, 2021 23.33 24.76 22.70 24.68 2,693,134 +0.30(+1.23%)
May 06, 2021 24.34 24.42 23.59 24.38 1,640,961 +0.13(+0.54%)
May 05, 2021 24.00 24.32 23.55 24.25 1,931,742 +0.30(+1.25%)
May 04, 2021 23.41 23.96 23.11 23.95 3,864,578 +0.53(+2.26%)
May 03, 2021 23.30 23.62 22.95 23.42 1,357,114 +0.44(+1.91%)
Apr 30, 2021 22.74 23.29 22.67 22.98 2,106,000 -0.14(-0.61%)
Apr 29, 2021 23.47 23.47 22.59 23.12 1,253,202 +0.01(+0.04%)
Apr 28, 2021 22.45 23.33 22.37 23.11 1,534,126 +0.59(+2.62%)
Apr 27, 2021 22.51 22.68 22.15 22.52 753,257 +0.08(+0.36%)
Apr 26, 2021 22.07 22.66 22.05 22.44 1,073,781 +0.67(+3.08%)
Apr 23, 2021 21.62 21.97 21.38 21.77 864,900 +0.29(+1.35%)
Apr 22, 2021 21.89 22.10 21.38 21.48 1,045,523 -0.10(-0.46%)
Apr 21, 2021 21.01 21.67 20.62 21.58 1,055,662 +0.52(+2.47%)
Apr 20, 2021 21.53 21.56 20.40 21.06 1,399,075 -0.67(-3.08%)
Apr 19, 2021 22.44 22.47 21.53 21.73 1,559,741 -0.73(-3.25%)
Apr 16, 2021 22.55 22.88 22.23 22.46 1,012,000 +0.02(+0.09%)
Apr 15, 2021 22.75 22.75 21.96 22.44 958,424 -0.09(-0.40%)
Apr 14, 2021 21.83 22.79 21.80 22.53 1,420,684 +1.03(+4.79%)
Apr 13, 2021 22.10 22.25 21.25 21.50 1,395,268 -1.08(-4.78%)
Apr 12, 2021 22.81 22.95 22.29 22.58 1,004,790 -0.16(-0.70%)
Apr 09, 2021 22.19 22.87 21.98 22.74 1,132,400 +0.53(+2.39%)
Apr 08, 2021 22.12 22.39 21.58 22.21 1,034,103 +0.02(+0.09%)
Apr 07, 2021 22.55 22.57 21.62 22.19 1,512,068 -0.39(-1.73%)
Apr 06, 2021 22.99 23.60 22.53 22.58 1,469,668 -0.44(-1.91%)
Apr 05, 2021 23.50 23.63 22.78 23.02 1,531,670 +0.03(+0.13%)
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.