U.S. Markets open in 7 mins.

Fluor Corporation (FLR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.77-0.67 (-1.74%)
At close: 4:00PM EDT
People also watch
JECCMIFLSCBIMDR
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201738.3238.6237.7437.7737.771,520,500
Aug 16, 201738.9739.1338.4038.4438.441,512,300
Aug 15, 201739.2639.4938.5538.6538.652,243,700
Aug 14, 201739.3239.6139.1539.2839.281,632,100
Aug 11, 201738.6439.3738.5939.0739.071,663,600
Aug 10, 201738.7739.2338.4238.8138.812,595,600
Aug 09, 201739.1739.5138.6339.1539.152,792,700
Aug 08, 201739.1339.8639.0739.1939.192,721,000
Aug 07, 201739.9140.1539.1739.1839.183,167,400
Aug 04, 201740.6741.1638.7840.0640.068,168,000
Aug 03, 201743.6144.1643.1743.8643.861,856,200
Aug 02, 201743.7944.1443.5943.8443.841,468,400
Aug 01, 201743.6244.0542.9543.8943.891,681,200
Jul 31, 201744.6344.7441.7843.4343.434,406,200
Jul 28, 201745.3645.4544.3044.5844.581,395,600
Jul 27, 201745.3845.6645.1845.5245.52997,800
Jul 26, 201745.7145.7345.1245.3645.36864,500
Jul 25, 201745.2846.1845.0345.6845.681,513,300
Jul 24, 201745.0445.0444.4244.7244.72916,300
Jul 21, 201745.0345.3044.4845.0145.011,570,000
Jul 20, 201745.5045.7644.9245.1645.16881,600
Jul 19, 201744.9245.7844.8545.4745.472,648,500
Jul 18, 201745.3945.3944.2844.8044.801,148,200
Jul 17, 201745.0345.8544.9245.4245.421,397,300
Jul 14, 201745.3545.7545.1445.1645.16895,000
Jul 13, 201745.3445.5044.6545.2245.221,674,600
Jul 12, 201745.6745.9845.1145.4845.481,019,900
Jul 11, 201745.3745.3844.7845.2745.271,107,800
Jul 10, 201745.1445.9244.9645.3745.37919,300
Jul 07, 201745.2145.4844.6245.3445.341,256,000
Jul 06, 201746.1046.5345.1145.2145.211,223,400
Jul 05, 201746.5246.7046.0246.2546.252,728,900
Jul 03, 201746.1146.7845.9946.5546.55691,800
Jun 30, 201745.3446.1845.1145.7845.781,047,200
Jun 29, 201745.5845.7344.5845.0745.07831,000
Jun 28, 201745.4045.9345.2445.3745.371,079,900
Jun 27, 201744.6045.4344.5044.9944.99910,100
Jun 26, 201744.1044.7643.9844.5444.54767,600
Jun 23, 201744.0244.1743.7144.0044.001,937,900
Jun 22, 201743.7344.3843.7343.9943.991,170,300
Jun 21, 201745.0045.0043.6543.7743.77988,500
Jun 20, 201745.0245.0744.4944.7844.78853,700
Jun 19, 201745.1145.4244.8845.3945.39761,000
Jun 16, 201744.6945.1844.4845.0445.041,602,100
Jun 15, 201745.5046.1344.2744.6944.691,846,300
Jun 14, 201746.8546.9945.8146.1646.161,270,700
Jun 13, 201746.8147.3846.4746.8146.811,093,600
Jun 12, 201746.6647.4646.3146.8046.801,689,600
Jun 09, 201745.2946.4345.2446.3546.351,611,600
Jun 08, 201744.4145.5244.3845.2245.22865,600
Jun 07, 201745.0645.2544.1844.4144.411,418,200
Jun 06, 201744.7945.3044.3545.0945.09947,000
Jun 05, 201745.5045.5644.8044.9444.941,194,500
Jun 02, 201746.1646.1745.3945.5645.56992,900
Jun 01, 201745.2646.1944.8046.1946.191,817,500
May 31, 201744.7944.9244.0244.8644.861,547,300
May 31, 20170.21 Dividend
May 30, 201744.8145.3144.6945.0344.82790,200
May 26, 201745.2545.2544.9444.9844.771,267,200
May 25, 201746.0946.1845.1245.3145.101,072,100
May 24, 201745.9646.3845.8545.9745.761,211,500
May 23, 201745.9846.1945.5446.0845.87668,800
May 22, 201746.1546.2645.7645.8545.641,023,800
May 19, 201745.7946.3145.5845.8545.641,344,900
May 18, 201745.5045.6644.9445.4745.261,783,600
May 17, 201746.6246.6845.5745.7345.521,911,200
May 16, 201746.8046.8046.2046.6246.401,076,400
May 15, 201746.9947.4146.5346.6746.45994,800
May 12, 201747.4447.4446.5346.6146.391,188,900
May 11, 201748.0948.2147.1547.7347.511,025,600
May 10, 201748.3648.4747.9048.2047.981,365,800
May 09, 201747.9448.5647.4248.3948.161,995,100
May 08, 201748.5048.6647.6947.8247.602,669,700
May 05, 201748.5048.5446.5348.1847.966,586,700
May 04, 201751.4751.6850.4850.6050.361,978,100
May 03, 201751.3651.6451.2251.5351.291,146,800
May 02, 201751.2951.8351.2151.7951.55876,700
May 01, 201751.5251.5250.6351.2050.961,071,500
Apr 28, 201752.3752.4351.1951.3251.081,491,200
Apr 27, 201752.2952.6251.7652.3352.091,139,700
Apr 26, 201752.0052.6651.8052.3352.09913,600
Apr 25, 201751.8552.3151.5152.1151.87851,300
Apr 24, 201751.5851.7251.1051.5051.26985,500
Apr 21, 201750.4450.7049.9750.5850.341,112,400
Apr 20, 201751.0651.2450.4250.4950.251,661,900
Apr 19, 201751.0851.5450.5150.6650.42841,500
Apr 18, 201750.3351.0550.2050.7750.53765,000
Apr 17, 201750.3450.7949.9350.7750.531,043,700
Apr 13, 201750.9651.4050.1050.1849.952,046,700
Apr 12, 201752.5752.5750.9751.1350.891,303,500
Apr 11, 201752.6752.8852.1652.7452.49798,800
Apr 10, 201752.1952.9751.9552.7352.481,026,800
Apr 07, 201752.3252.6751.8851.9051.661,014,500
Apr 06, 201751.8952.7351.8252.3252.08703,300
Apr 05, 201752.4353.0351.6551.8051.561,467,400
Apr 04, 201751.7052.1651.6651.9751.73816,100
Apr 03, 201752.7352.9351.4651.8251.581,300,600
Mar 31, 201752.3653.2052.2652.6252.371,432,700
Mar 30, 201752.4753.3252.2552.7052.45830,700
Mar 29, 201751.8552.9051.6652.3752.131,355,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...