U.S. Markets closed

Fluor Corporation (FLR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.98-0.33 (-0.73%)
At close: 4:02PM EDT
People also watch
JECCMIFLSCBIMDR
DateOpenHighLowCloseAdj Close*Volume
May 26, 201745.2545.2544.9444.9844.981,267,200
May 25, 201746.0946.1845.1245.3145.311,072,100
May 24, 201745.9646.3845.8545.9745.971,211,500
May 23, 201745.9846.1945.5446.0846.08668,800
May 22, 201746.1546.2645.7645.8545.851,023,800
May 19, 201745.7946.3145.5845.8545.851,344,900
May 18, 201745.5045.6644.9445.4745.471,783,600
May 17, 201746.6246.6845.5745.7345.731,911,200
May 16, 201746.8046.8046.2046.6246.621,076,400
May 15, 201746.9947.4146.5346.6746.67994,800
May 12, 201747.4447.4446.5346.6146.611,188,900
May 11, 201748.0948.2147.1547.7347.731,025,600
May 10, 201748.3648.4747.9048.2048.201,365,800
May 09, 201747.9448.5647.4248.3948.391,995,100
May 08, 201748.5048.6647.6947.8247.822,669,700
May 05, 201748.5048.5446.5348.1848.186,586,700
May 04, 201751.4751.6850.4850.6050.601,978,100
May 03, 201751.3651.6451.2251.5351.531,146,800
May 02, 201751.2951.8351.2151.7951.79876,700
May 01, 201751.5251.5250.6351.2051.201,071,500
Apr 28, 201752.3752.4351.1951.3251.321,491,200
Apr 27, 201752.2952.6251.7652.3352.331,139,700
Apr 26, 201752.0052.6651.8052.3352.33913,600
Apr 25, 201751.8552.3151.5152.1152.11851,300
Apr 24, 201751.5851.7251.1051.5051.50985,500
Apr 21, 201750.4450.7049.9750.5850.581,112,400
Apr 20, 201751.0651.2450.4250.4950.491,661,900
Apr 19, 201751.0851.5450.5150.6650.66841,500
Apr 18, 201750.3351.0550.2050.7750.77765,000
Apr 17, 201750.3450.7949.9350.7750.771,043,700
Apr 13, 201750.9651.4050.1050.1850.182,046,700
Apr 12, 201752.5752.5750.9751.1351.131,303,500
Apr 11, 201752.6752.8852.1652.7452.74798,800
Apr 10, 201752.1952.9751.9552.7352.731,026,800
Apr 07, 201752.3252.6751.8851.9051.901,014,500
Apr 06, 201751.8952.7351.8252.3252.32703,300
Apr 05, 201752.4353.0351.6551.8051.801,467,400
Apr 04, 201751.7052.1651.6651.9751.97816,100
Apr 03, 201752.7352.9351.4651.8251.821,300,600
Mar 31, 201752.3653.2052.2652.6252.621,432,700
Mar 30, 201752.4753.3252.2552.7052.70830,700
Mar 29, 201751.8552.9051.6652.3752.371,355,500
Mar 28, 201751.3852.4351.3651.9251.921,041,300
Mar 27, 201750.4251.5449.8551.3951.391,859,000
Mar 24, 201752.7553.0851.2851.4451.441,701,900
Mar 23, 201752.6853.0852.4852.7752.771,271,900
Mar 22, 201752.4953.0052.1852.5752.571,016,900
Mar 21, 201753.6953.6952.1052.5452.541,561,800
Mar 20, 201753.5653.7153.0253.2753.27793,500
Mar 17, 201754.1654.1653.4853.6153.611,257,200
Mar 16, 201754.8554.9553.9354.0254.02918,800
Mar 15, 201754.2354.7853.6854.5354.531,763,300
Mar 14, 201754.0654.4753.2254.0954.09889,100
Mar 13, 201754.6655.4254.5054.7054.701,036,600
Mar 10, 201754.0754.7654.0454.7054.701,108,700
Mar 09, 201754.3654.5252.9153.5253.522,035,500
Mar 08, 201755.1755.5954.6254.6354.63999,400
Mar 07, 201755.1455.7855.0055.0855.081,179,900
Mar 06, 201755.2355.4354.8055.0455.04867,100
Mar 03, 201755.6456.0255.2755.5555.55803,100
Mar 02, 201756.6256.8055.5855.6555.651,367,600
Mar 01, 201756.2157.2556.2156.6356.631,504,100
Feb 28, 201755.9856.0754.9855.3955.391,132,100
Feb 28, 20170.21 Dividend
Feb 27, 201755.0356.4554.3756.1656.161,500,400
Feb 24, 201754.7355.3354.5555.0955.091,271,100
Feb 23, 201756.9457.1254.9655.3555.351,643,800
Feb 22, 201757.2357.3556.3656.6056.601,227,900
Feb 21, 201756.4358.0556.4357.6557.651,474,500
Feb 17, 201758.0058.1455.8356.4356.432,191,400
Feb 16, 201758.1658.1657.0757.4557.451,841,000
Feb 15, 201757.3758.3757.1858.1758.171,220,400
Feb 14, 201756.7957.3956.4457.3557.351,196,400
Feb 13, 201756.2857.2056.2656.9356.931,166,000
Feb 10, 201755.8856.0755.0656.0456.041,081,400
Feb 09, 201754.6255.7954.6255.3755.37941,800
Feb 08, 201755.3155.4454.1954.6254.621,088,800
Feb 07, 201755.5555.9254.8155.3355.33859,700
Feb 06, 201755.5255.7955.0255.3455.34731,500
Feb 03, 201755.3156.0355.1355.6655.66950,800
Feb 02, 201755.4255.5254.7055.0255.02728,100
Feb 01, 201755.8356.1954.9655.6255.62818,300
Jan 31, 201755.9356.1754.8355.5055.50970,400
Jan 30, 201756.4256.4255.0756.1656.161,063,500
Jan 27, 201756.8456.8856.0556.6356.631,022,500
Jan 26, 201756.6557.2756.0056.7456.741,317,800
Jan 25, 201755.9457.0055.6356.8456.842,763,000
Jan 24, 201752.7355.0752.6354.7754.772,150,800
Jan 23, 201752.7153.1052.0252.5752.57778,400
Jan 20, 201753.1853.2052.5752.7952.79880,600
Jan 19, 201753.0653.4352.6752.7852.78923,000
Jan 18, 201752.7553.0352.3552.9852.98837,900
Jan 17, 201754.1554.1552.3752.5552.551,447,200
Jan 13, 201753.5354.3553.3754.2254.221,326,800
Jan 12, 201753.6053.6152.9453.5653.561,430,500
Jan 11, 201753.0053.3452.6153.1253.12747,400
Jan 10, 201752.6153.3052.6153.0853.08721,900
Jan 09, 201753.1553.1852.3052.4252.421,345,700
Jan 06, 201753.7953.7953.1553.2253.22823,900
Jan 05, 201753.8854.0953.1353.6853.68955,200
*Close price adjusted for dividends and splits.
Loading more data...