Skip to main content

Fluor Corp (NY: FLR )

41.80 -0.10 (-0.25%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 46.25 47.17 46.24 46.42 870,463 +0.55(+1.20%)
Jun 28, 2018 46.06 46.09 45.30 45.87 1,596,612 -0.27(-0.58%)
Jun 27, 2018 46.55 47.30 46.09 46.13 1,062,604 -0.23(-0.49%)
Jun 26, 2018 46.26 46.77 45.77 46.36 1,018,448 +0.21(+0.45%)
Jun 25, 2018 46.72 46.94 45.82 46.15 987,896 -0.97(-2.06%)
Jun 22, 2018 47.03 47.44 46.61 47.12 1,389,857 +0.79(+1.70%)
Jun 21, 2018 47.10 47.10 46.09 46.33 970,658 -0.95(-2.01%)
Jun 20, 2018 46.92 47.46 46.48 47.28 751,284 +0.46(+0.98%)
Jun 19, 2018 46.82 47.01 45.84 46.83 758,150 -0.48(-1.01%)
Jun 18, 2018 46.04 47.81 46.04 47.30 1,443,828 +0.98(+2.12%)
Jun 15, 2018 46.52 45.86 46.32 2,463,657 -0.20(-0.43%)
Jun 14, 2018 47.05 47.23 46.32 46.52 1,471,381 -0.52(-1.11%)
Jun 13, 2018 47.49 47.52 47.05 47.05 1,383,237 -0.36(-0.76%)
Jun 12, 2018 48.02 48.06 47.11 47.41 1,062,039 -0.49(-1.01%)
Jun 11, 2018 47.82 48.09 47.69 47.89 878,850 -0.01(-0.02%)
Jun 08, 2018 47.18 47.91 47.06 47.90 820,170 +0.64(+1.35%)
Jun 07, 2018 47.41 47.58 46.85 47.26 1,107,853 +0.06(+0.12%)
Jun 06, 2018 47.24 46.49 47.21 1,815,607 +0.48(+1.02%)
Jun 05, 2018 46.49 46.94 46.34 46.73 1,996,503 +0.32(+0.70%)
Jun 04, 2018 46.71 47.13 46.16 46.41 1,022,752 -0.22(-0.47%)
Jun 01, 2018 46.68 46.96 46.37 46.63 1,760,968 +0.25(+0.53%)
May 31, 2018 46.64 46.88 46.10 46.38 1,967,198 -0.58(-1.24%)
May 30, 2018 46.16 47.03 45.98 46.96 1,151,854 +1.11(+2.42%)
May 29, 2018 45.59 45.96 45.26 45.85 1,293,516 -0.13(-0.29%)
May 25, 2018 45.98 45.98 45.98 0 -0.21(-0.45%)
May 24, 2018 46.23 46.60 45.72 46.19 1,567,055 -0.26(-0.55%)
May 23, 2018 47.11 47.35 45.86 46.45 2,270,668 -1.05(-2.21%)
May 22, 2018 47.26 47.73 47.21 47.50 1,561,756 +0.01(+0.02%)
May 21, 2018 47.47 48.01 47.27 47.49 2,054,351 +0.21(+0.44%)
May 18, 2018 47.17 47.52 46.75 47.28 2,500,697 +0.11(+0.24%)
May 17, 2018 46.28 47.21 46.28 47.17 2,643,954 +0.50(+1.08%)
May 16, 2018 46.06 47.37 46.06 46.67 2,878,881 +0.73(+1.59%)
May 15, 2018 44.31 46.04 44.23 45.94 3,560,918 +1.55(+3.50%)
May 14, 2018 44.11 44.64 43.91 44.38 1,714,589 +0.27(+0.62%)
May 11, 2018 43.97 44.26 43.70 44.11 1,715,429 +0.18(+0.41%)
May 10, 2018 43.08 44.15 42.95 43.93 2,233,173 +0.89(+2.07%)
May 09, 2018 43.63 44.22 42.96 43.04 3,681,159 +0.71(+1.68%)
May 08, 2018 42.03 43.43 41.73 42.33 3,339,030 +0.17(+0.40%)
May 07, 2018 42.85 42.85 41.56 42.16 6,650,183 -1.20(-2.78%)
May 04, 2018 44.67 46.10 43.19 43.36 13,076,783 -12.54(-22.43%)
May 03, 2018 55.37 56.25 54.80 55.89 1,289,728 +0.24(+0.43%)
May 02, 2018 55.96 56.33 55.60 55.66 1,374,573 -0.28(-0.51%)
May 01, 2018 55.94 56.27 55.02 55.94 924,277 +0.09(+0.15%)
Apr 30, 2018 57.08 57.51 55.83 55.86 1,113,093 -1.20(-2.11%)
Apr 27, 2018 56.35 57.56 56.33 57.06 1,364,284 +0.72(+1.28%)
Apr 26, 2018 56.61 56.63 55.77 56.34 1,119,020 -0.17(-0.30%)
Apr 25, 2018 56.43 57.20 56.21 56.51 1,609,837 -0.09(-0.15%)
Apr 24, 2018 58.51 58.82 56.07 56.60 1,933,661 -1.66(-2.85%)
Apr 23, 2018 55.59 58.41 55.57 58.25 2,345,003 +2.75(+4.95%)
Apr 20, 2018 56.10 56.20 55.17 55.51 1,753,505 -0.54(-0.96%)
Apr 19, 2018 56.27 56.66 55.92 56.05 694,014 -0.23(-0.40%)
Apr 18, 2018 55.64 56.53 55.54 56.27 1,418,331 +0.68(+1.23%)
Apr 17, 2018 55.15 55.69 54.97 55.59 992,369 +0.67(+1.22%)
Apr 16, 2018 55.28 55.29 54.80 54.92 1,172,405 +0.04(+0.07%)
Apr 13, 2018 55.68 55.79 54.63 54.88 1,166,374 -0.66(-1.19%)
Apr 12, 2018 56.09 56.66 55.40 55.54 2,088,054 -0.14(-0.26%)
Apr 11, 2018 54.93 56.02 54.93 55.69 813,565 +0.20(+0.36%)
Apr 10, 2018 54.77 55.76 54.51 55.49 803,984 +1.57(+2.92%)
Apr 09, 2018 54.08 54.80 53.81 53.91 639,173 +0.17(+0.32%)
Apr 06, 2018 54.86 55.20 52.98 53.74 1,124,291 -1.72(-3.11%)
Apr 05, 2018 55.29 55.86 55.13 55.47 839,697 +0.48(+0.88%)
Apr 04, 2018 53.03 55.06 52.97 54.98 914,870 +0.73(+1.34%)
Apr 03, 2018 53.34 54.29 53.04 54.26 804,630 +1.22(+2.30%)
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.