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
JEC CMI FLS CBI MDR

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2017	38.32	38.62	37.74	37.77	37.77	1,520,500
Aug 16, 2017	38.97	39.13	38.40	38.44	38.44	1,512,300
Aug 15, 2017	39.26	39.49	38.55	38.65	38.65	2,243,700
Aug 14, 2017	39.32	39.61	39.15	39.28	39.28	1,632,100
Aug 11, 2017	38.64	39.37	38.59	39.07	39.07	1,663,600
Aug 10, 2017	38.77	39.23	38.42	38.81	38.81	2,595,600
Aug 09, 2017	39.17	39.51	38.63	39.15	39.15	2,792,700
Aug 08, 2017	39.13	39.86	39.07	39.19	39.19	2,721,000
Aug 07, 2017	39.91	40.15	39.17	39.18	39.18	3,167,400
Aug 04, 2017	40.67	41.16	38.78	40.06	40.06	8,168,000
Aug 03, 2017	43.61	44.16	43.17	43.86	43.86	1,856,200
Aug 02, 2017	43.79	44.14	43.59	43.84	43.84	1,468,400
Aug 01, 2017	43.62	44.05	42.95	43.89	43.89	1,681,200
Jul 31, 2017	44.63	44.74	41.78	43.43	43.43	4,406,200
Jul 28, 2017	45.36	45.45	44.30	44.58	44.58	1,395,600
Jul 27, 2017	45.38	45.66	45.18	45.52	45.52	997,800
Jul 26, 2017	45.71	45.73	45.12	45.36	45.36	864,500
Jul 25, 2017	45.28	46.18	45.03	45.68	45.68	1,513,300
Jul 24, 2017	45.04	45.04	44.42	44.72	44.72	916,300
Jul 21, 2017	45.03	45.30	44.48	45.01	45.01	1,570,000
Jul 20, 2017	45.50	45.76	44.92	45.16	45.16	881,600
Jul 19, 2017	44.92	45.78	44.85	45.47	45.47	2,648,500
Jul 18, 2017	45.39	45.39	44.28	44.80	44.80	1,148,200
Jul 17, 2017	45.03	45.85	44.92	45.42	45.42	1,397,300
Jul 14, 2017	45.35	45.75	45.14	45.16	45.16	895,000
Jul 13, 2017	45.34	45.50	44.65	45.22	45.22	1,674,600
Jul 12, 2017	45.67	45.98	45.11	45.48	45.48	1,019,900
Jul 11, 2017	45.37	45.38	44.78	45.27	45.27	1,107,800
Jul 10, 2017	45.14	45.92	44.96	45.37	45.37	919,300
Jul 07, 2017	45.21	45.48	44.62	45.34	45.34	1,256,000
Jul 06, 2017	46.10	46.53	45.11	45.21	45.21	1,223,400
Jul 05, 2017	46.52	46.70	46.02	46.25	46.25	2,728,900
Jul 03, 2017	46.11	46.78	45.99	46.55	46.55	691,800
Jun 30, 2017	45.34	46.18	45.11	45.78	45.78	1,047,200
Jun 29, 2017	45.58	45.73	44.58	45.07	45.07	831,000
Jun 28, 2017	45.40	45.93	45.24	45.37	45.37	1,079,900
Jun 27, 2017	44.60	45.43	44.50	44.99	44.99	910,100
Jun 26, 2017	44.10	44.76	43.98	44.54	44.54	767,600
Jun 23, 2017	44.02	44.17	43.71	44.00	44.00	1,937,900
Jun 22, 2017	43.73	44.38	43.73	43.99	43.99	1,170,300
Jun 21, 2017	45.00	45.00	43.65	43.77	43.77	988,500
Jun 20, 2017	45.02	45.07	44.49	44.78	44.78	853,700
Jun 19, 2017	45.11	45.42	44.88	45.39	45.39	761,000
Jun 16, 2017	44.69	45.18	44.48	45.04	45.04	1,602,100
Jun 15, 2017	45.50	46.13	44.27	44.69	44.69	1,846,300
Jun 14, 2017	46.85	46.99	45.81	46.16	46.16	1,270,700
Jun 13, 2017	46.81	47.38	46.47	46.81	46.81	1,093,600
Jun 12, 2017	46.66	47.46	46.31	46.80	46.80	1,689,600
Jun 09, 2017	45.29	46.43	45.24	46.35	46.35	1,611,600
Jun 08, 2017	44.41	45.52	44.38	45.22	45.22	865,600
Jun 07, 2017	45.06	45.25	44.18	44.41	44.41	1,418,200
Jun 06, 2017	44.79	45.30	44.35	45.09	45.09	947,000
Jun 05, 2017	45.50	45.56	44.80	44.94	44.94	1,194,500
Jun 02, 2017	46.16	46.17	45.39	45.56	45.56	992,900
Jun 01, 2017	45.26	46.19	44.80	46.19	46.19	1,817,500
May 31, 2017	44.79	44.92	44.02	44.86	44.86	1,547,300
May 31, 2017	0.21 Dividend
May 30, 2017	44.81	45.31	44.69	45.03	44.82	790,200
May 26, 2017	45.25	45.25	44.94	44.98	44.77	1,267,200
May 25, 2017	46.09	46.18	45.12	45.31	45.10	1,072,100
May 24, 2017	45.96	46.38	45.85	45.97	45.76	1,211,500
May 23, 2017	45.98	46.19	45.54	46.08	45.87	668,800
May 22, 2017	46.15	46.26	45.76	45.85	45.64	1,023,800
May 19, 2017	45.79	46.31	45.58	45.85	45.64	1,344,900
May 18, 2017	45.50	45.66	44.94	45.47	45.26	1,783,600
May 17, 2017	46.62	46.68	45.57	45.73	45.52	1,911,200
May 16, 2017	46.80	46.80	46.20	46.62	46.40	1,076,400
May 15, 2017	46.99	47.41	46.53	46.67	46.45	994,800
May 12, 2017	47.44	47.44	46.53	46.61	46.39	1,188,900
May 11, 2017	48.09	48.21	47.15	47.73	47.51	1,025,600
May 10, 2017	48.36	48.47	47.90	48.20	47.98	1,365,800
May 09, 2017	47.94	48.56	47.42	48.39	48.16	1,995,100
May 08, 2017	48.50	48.66	47.69	47.82	47.60	2,669,700
May 05, 2017	48.50	48.54	46.53	48.18	47.96	6,586,700
May 04, 2017	51.47	51.68	50.48	50.60	50.36	1,978,100
May 03, 2017	51.36	51.64	51.22	51.53	51.29	1,146,800
May 02, 2017	51.29	51.83	51.21	51.79	51.55	876,700
May 01, 2017	51.52	51.52	50.63	51.20	50.96	1,071,500
Apr 28, 2017	52.37	52.43	51.19	51.32	51.08	1,491,200
Apr 27, 2017	52.29	52.62	51.76	52.33	52.09	1,139,700
Apr 26, 2017	52.00	52.66	51.80	52.33	52.09	913,600
Apr 25, 2017	51.85	52.31	51.51	52.11	51.87	851,300
Apr 24, 2017	51.58	51.72	51.10	51.50	51.26	985,500
Apr 21, 2017	50.44	50.70	49.97	50.58	50.34	1,112,400
Apr 20, 2017	51.06	51.24	50.42	50.49	50.25	1,661,900
Apr 19, 2017	51.08	51.54	50.51	50.66	50.42	841,500
Apr 18, 2017	50.33	51.05	50.20	50.77	50.53	765,000
Apr 17, 2017	50.34	50.79	49.93	50.77	50.53	1,043,700
Apr 13, 2017	50.96	51.40	50.10	50.18	49.95	2,046,700
Apr 12, 2017	52.57	52.57	50.97	51.13	50.89	1,303,500
Apr 11, 2017	52.67	52.88	52.16	52.74	52.49	798,800
Apr 10, 2017	52.19	52.97	51.95	52.73	52.48	1,026,800
Apr 07, 2017	52.32	52.67	51.88	51.90	51.66	1,014,500
Apr 06, 2017	51.89	52.73	51.82	52.32	52.08	703,300
Apr 05, 2017	52.43	53.03	51.65	51.80	51.56	1,467,400
Apr 04, 2017	51.70	52.16	51.66	51.97	51.73	816,100
Apr 03, 2017	52.73	52.93	51.46	51.82	51.58	1,300,600
Mar 31, 2017	52.36	53.20	52.26	52.62	52.37	1,432,700
Mar 30, 2017	52.47	53.32	52.25	52.70	52.45	830,700
Mar 29, 2017	51.85	52.90	51.66	52.37	52.13	1,355,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures2,428.25-1.25 (-0.05%)

Dow Futures21,721.00-12.00 (-0.06%)

Fluor Corporation (FLR)

S&P Futures
2,428.25
-1.25 (-0.05%)

Dow Futures
21,721.00
-12.00 (-0.06%)