FLR Historical Prices | Fluor Corporation Common Stock Stock

Dow

0.08% Nasdaq

0.11%

Fluor Corporation (FLR)

-NYSE

64.93 May 23, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	63.87	65.33	63.25	64.93	1,913,500	64.93
May 22, 2013	65.92	66.62	64.76	65.00	1,656,200	65.00
May 21, 2013	66.08	66.66	65.40	65.99	1,759,100	65.99
May 20, 2013	64.22	66.90	64.17	66.28	2,878,500	66.28
May 17, 2013	62.30	64.67	62.21	64.57	2,271,900	64.57
May 16, 2013	61.96	62.88	61.57	62.00	1,597,300	62.00
May 15, 2013	61.50	62.64	61.27	62.29	2,046,800	62.29
May 14, 2013	60.62	61.84	60.51	61.84	2,035,100	61.84
May 13, 2013	61.47	61.80	60.27	60.58	1,837,100	60.58
May 10, 2013	61.70	61.93	61.03	61.91	1,535,300	61.91
May 9, 2013	62.10	62.37	61.43	61.67	1,736,500	61.67
May 8, 2013	60.44	61.96	60.38	61.79	2,082,800	61.79
May 7, 2013	60.15	60.51	59.79	60.43	1,559,700	60.43
May 6, 2013	59.81	60.48	59.40	60.09	1,629,000	60.09
May 3, 2013	59.73	61.75	59.08	59.80	3,084,100	59.80
May 2, 2013	56.36	57.68	56.18	57.45	1,756,300	57.45
May 1, 2013	56.50	56.77	55.63	56.15	2,701,800	56.15
Apr 30, 2013	56.37	57.00	55.72	56.98	2,148,900	56.98
Apr 29, 2013	56.52	57.00	56.05	56.45	1,398,100	56.45
Apr 26, 2013	56.61	56.85	56.14	56.38	1,098,800	56.38
Apr 25, 2013	56.69	57.16	56.34	56.63	1,827,100	56.63
Apr 24, 2013	54.61	56.33	54.61	56.32	2,283,700	56.32
Apr 23, 2013	55.50	55.61	53.75	54.38	2,684,500	54.38
Apr 22, 2013	54.28	55.37	53.50	55.27	2,371,600	55.27
Apr 19, 2013	54.32	54.67	53.76	54.16	2,077,500	54.16
Apr 18, 2013	55.45	55.80	54.22	54.33	2,462,500	54.33
Apr 17, 2013	56.08	56.08	54.42	55.27	3,760,000	55.27
Apr 16, 2013	56.58	57.27	56.12	56.64	4,489,900	56.64
Apr 15, 2013	59.72	59.72	54.91	55.30	15,360,800	55.30
Apr 12, 2013	62.51	62.61	60.01	60.22	2,519,300	60.22
Apr 11, 2013	62.64	63.19	62.02	62.92	1,052,600	62.92
Apr 10, 2013	62.86	63.64	62.06	62.57	2,109,100	62.57
Apr 9, 2013	62.59	63.10	61.91	62.68	1,016,100	62.68
Apr 8, 2013	62.07	62.93	61.86	62.45	919,200	62.45
Apr 5, 2013	60.74	62.16	60.00	62.03	1,352,800	62.03
Apr 4, 2013	62.02	62.42	61.18	61.82	1,817,200	61.82
Apr 3, 2013	64.24	64.66	61.10	61.91	2,844,800	61.91
Apr 2, 2013	65.56	65.98	64.14	64.28	1,137,200	64.28
Apr 1, 2013	66.30	66.83	65.13	65.44	1,181,900	65.44
Mar 28, 2013	65.42	66.46	65.06	66.33	1,259,100	66.33
Mar 27, 2013	64.84	65.41	64.11	65.25	1,036,400	65.25
Mar 26, 2013	64.68	65.51	64.61	65.49	861,500	65.49
Mar 25, 2013	65.11	65.50	63.80	64.30	1,291,500	64.30
Mar 22, 2013	63.95	65.08	63.59	64.94	1,344,400	64.94
Mar 21, 2013	63.58	64.32	63.26	63.63	857,900	63.63
Mar 20, 2013	63.79	64.25	63.62	64.03	772,500	64.03
Mar 19, 2013	63.84	63.99	62.76	63.50	1,390,000	63.50
Mar 18, 2013	63.46	63.94	62.73	63.55	1,506,300	63.55
Mar 15, 2013	64.47	65.15	64.20	64.48	1,519,900	64.48
Mar 14, 2013	64.00	64.87	63.94	64.79	1,005,500	64.79
Mar 13, 2013	63.80	63.99	63.37	63.78	1,041,300	63.78
Mar 12, 2013	63.97	64.16	63.03	63.83	1,033,300	63.83
Mar 11, 2013	64.27	64.27	63.75	63.96	1,272,800	63.96
Mar 8, 2013	63.88	64.52	63.45	64.31	1,092,700	64.31
Mar 7, 2013	62.92	63.62	62.72	63.41	2,141,500	63.41
Mar 6, 2013	62.09	62.92	61.81	62.75	2,007,900	62.75
Mar 5, 2013	60.61	61.79	60.53	61.63	1,850,400	61.63
Mar 4, 2013	60.17	60.28	58.56	60.03	2,848,800	60.03
Mar 1, 2013	61.29	61.30	59.49	60.51	3,538,700	60.51
Feb 28, 2013	62.53	62.84	61.89	61.90	1,609,000	61.90
Feb 28, 2013	0.16 Dividend
Feb 27, 2013	61.32	62.92	61.17	62.53	1,249,000	62.37
Feb 26, 2013	61.71	61.78	59.61	61.36	3,035,800	61.20
Feb 25, 2013	64.48	64.56	61.45	61.45	2,004,100	61.29
Feb 22, 2013	63.91	64.29	63.18	64.05	1,418,300	63.89
Feb 21, 2013	63.74	64.04	61.89	63.53	3,060,500	63.37
Feb 20, 2013	65.98	66.12	64.33	64.34	2,010,800	64.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FLR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Fluor Corporation (FLR)