FLR - Fluor Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 20, 2018	59.21	59.31	58.22	58.58	58.58	1,652,000
Apr 19, 2018	59.39	59.80	59.02	59.15	59.15	657,600
Apr 18, 2018	58.72	59.66	58.62	59.39	59.39	1,343,900
Apr 17, 2018	58.20	58.78	58.01	58.67	58.67	940,300
Apr 16, 2018	58.34	58.35	57.84	57.96	57.96	1,110,900
Apr 13, 2018	58.76	58.88	57.66	57.92	57.92	1,105,200
Apr 12, 2018	59.20	59.80	58.47	58.62	58.62	1,978,500
Apr 11, 2018	57.97	59.12	57.97	58.77	58.77	770,900
Apr 10, 2018	57.80	58.85	57.53	58.56	58.56	748,600
Apr 09, 2018	57.08	57.83	56.79	56.90	56.90	605,600
Apr 06, 2018	57.90	58.26	55.91	56.72	56.72	1,065,300
Apr 05, 2018	58.35	58.95	58.18	58.54	58.54	832,100
Apr 04, 2018	55.97	58.11	55.90	58.03	58.03	866,900
Apr 03, 2018	56.29	57.30	55.98	57.26	57.26	762,400
Apr 02, 2018	56.97	57.06	55.19	55.97	55.97	1,025,900
Mar 29, 2018	55.97	57.58	55.97	57.22	57.22	1,137,100
Mar 28, 2018	55.90	56.42	55.56	55.85	55.85	728,000
Mar 27, 2018	56.55	57.02	55.39	55.76	55.76	938,100
Mar 26, 2018	55.71	56.44	54.96	56.32	56.32	895,600
Mar 23, 2018	56.12	56.40	54.70	54.85	54.85	1,121,000
Mar 22, 2018	57.61	57.87	55.87	55.90	55.90	1,269,400
Mar 21, 2018	57.30	59.18	57.06	58.30	58.30	1,097,400
Mar 20, 2018	57.22	57.63	57.14	57.18	57.18	613,500
Mar 19, 2018	57.55	57.55	56.43	56.84	56.84	957,300
Mar 16, 2018	57.41	58.21	57.11	57.64	57.64	1,592,800
Mar 15, 2018	57.54	57.87	56.95	57.31	57.31	864,700
Mar 14, 2018	58.13	58.24	57.31	57.50	57.50	657,800
Mar 13, 2018	58.48	58.82	57.70	57.83	57.83	583,200
Mar 12, 2018	58.50	58.88	58.18	58.28	58.28	987,700
Mar 09, 2018	57.51	58.68	57.36	58.52	58.52	975,200
Mar 08, 2018	57.79	57.91	56.34	57.17	57.17	1,421,500
Mar 07, 2018	57.00	57.72	56.49	57.66	57.66	1,343,100
Mar 06, 2018	57.29	57.74	56.97	57.57	57.57	1,180,900
Mar 05, 2018	56.24	57.45	56.20	57.06	57.06	1,054,700
Mar 02, 2018	55.24	56.78	54.94	56.59	56.59	1,230,300
Mar 01, 2018	56.83	57.21	55.26	55.78	55.78	1,615,100
Feb 28, 2018	57.71	58.10	56.90	56.90	56.90	1,599,100
Feb 28, 2018	0.21 Dividend
Feb 27, 2018	58.70	59.34	57.80	57.80	57.59	1,296,500
Feb 26, 2018	58.24	58.69	57.66	58.58	58.37	1,141,500
Feb 23, 2018	58.52	58.57	56.84	58.15	57.94	1,287,400
Feb 22, 2018	57.89	59.57	57.70	58.11	57.90	1,688,300
Feb 21, 2018	59.70	59.99	57.37	57.43	57.22	3,068,200
Feb 20, 2018	57.48	58.60	57.17	58.04	57.83	1,933,100
Feb 16, 2018	57.68	58.44	57.18	57.63	57.42	1,368,500
Feb 15, 2018	58.00	58.73	57.01	57.85	57.64	885,500
Feb 14, 2018	55.39	57.48	55.22	57.37	57.16	1,068,600
Feb 13, 2018	55.90	56.36	55.33	55.82	55.62	1,644,500
Feb 12, 2018	55.35	56.80	55.10	56.31	56.11	1,549,100
Feb 09, 2018	56.10	56.46	53.22	55.01	54.81	1,963,400
Feb 08, 2018	56.99	57.03	55.30	55.31	55.11	2,284,500
Feb 07, 2018	56.88	57.86	56.88	57.04	56.83	1,464,900
Feb 06, 2018	55.90	57.49	55.30	57.16	56.95	2,461,900
Feb 05, 2018	58.29	58.95	56.02	56.25	56.05	2,443,000
Feb 02, 2018	59.93	60.03	58.61	58.79	58.58	2,243,300
Feb 01, 2018	60.43	61.03	60.16	60.44	60.22	1,004,800
Jan 31, 2018	60.94	61.40	60.27	60.70	60.48	1,128,700
Jan 30, 2018	61.18	61.27	60.07	60.37	60.15	1,255,400
Jan 29, 2018	61.36	62.05	61.36	61.61	61.39	941,300
Jan 26, 2018	61.27	61.55	60.96	61.53	61.31	953,900
Jan 25, 2018	61.70	61.75	60.61	61.22	61.00	1,482,700
Jan 24, 2018	61.72	62.09	60.97	61.28	61.06	2,799,800
Jan 23, 2018	61.22	61.88	60.90	61.46	61.24	1,981,300
Jan 22, 2018	60.38	61.57	60.14	61.29	61.07	2,406,800
Jan 19, 2018	60.11	60.61	58.83	60.43	60.21	1,776,200
Jan 18, 2018	59.34	60.50	59.01	60.06	59.84	2,508,100
Jan 17, 2018	58.36	58.43	57.72	58.13	57.92	1,481,800
Jan 16, 2018	57.38	58.26	57.17	58.03	57.82	1,905,700
Jan 12, 2018	56.39	57.29	56.17	57.07	56.86	2,108,900
Jan 11, 2018	54.19	56.19	54.14	56.15	55.95	1,691,300
Jan 10, 2018	53.62	54.07	53.50	54.06	53.86	1,175,900
Jan 09, 2018	53.76	53.93	53.37	53.81	53.61	939,300
Jan 08, 2018	53.33	53.82	52.87	53.78	53.58	1,148,900
Jan 05, 2018	53.34	53.52	52.93	53.41	53.22	973,700
Jan 04, 2018	53.32	53.50	52.75	53.26	53.07	833,200
Jan 03, 2018	53.13	53.29	52.71	53.10	52.91	1,200,000
Jan 02, 2018	51.80	52.43	51.78	52.33	52.14	1,017,600
Dec 29, 2017	51.73	52.03	51.39	51.65	51.46	1,063,700
Dec 28, 2017	51.69	51.79	51.30	51.76	51.57	484,300
Dec 27, 2017	51.48	51.50	51.19	51.45	51.26	793,100
Dec 26, 2017	51.10	51.47	50.97	51.45	51.26	601,200
Dec 22, 2017	51.28	51.30	50.52	51.07	50.88	479,500
Dec 21, 2017	50.96	51.40	50.55	51.26	51.07	1,248,000
Dec 20, 2017	50.82	51.18	50.42	50.90	50.72	834,200
Dec 19, 2017	50.84	51.44	50.60	50.62	50.44	1,125,400
Dec 18, 2017	50.89	50.93	50.32	50.84	50.66	852,800
Dec 15, 2017	50.05	50.92	50.05	50.45	50.27	1,988,100
Dec 14, 2017	50.10	50.16	49.75	49.87	49.69	1,201,600
Dec 13, 2017	50.29	50.48	49.89	50.03	49.85	1,095,600
Dec 12, 2017	50.24	50.73	50.17	50.43	50.25	970,300
Dec 11, 2017	50.39	50.39	49.82	50.13	49.95	1,402,000
Dec 08, 2017	49.92	50.40	49.50	50.38	50.20	972,200
Dec 07, 2017	48.98	49.65	48.98	49.54	49.36	1,105,100
Dec 06, 2017	48.79	49.52	48.77	49.15	48.97	1,020,000
Dec 05, 2017	49.34	49.37	48.75	48.86	48.68	1,398,400
Dec 04, 2017	48.91	50.38	48.82	49.39	49.21	1,952,800
Dec 04, 2017	0.21 Dividend
Dec 01, 2017	48.46	48.93	47.52	48.67	48.28	1,100,800
Nov 30, 2017	48.23	48.75	48.04	48.41	48.03	1,477,300
Nov 29, 2017	47.70	48.75	47.68	48.20	47.82	1,280,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...