FLR - Fluor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201937.7738.6037.7138.5338.531,961,000
Jan 17, 201936.4437.6336.3337.3537.35999,500
Jan 16, 201936.4036.7836.2736.4436.44946,900
Jan 15, 201936.8936.9136.3036.5036.501,072,700
Jan 14, 201936.0337.1535.7536.6936.692,136,500
Jan 11, 201935.8036.8835.4636.6436.642,968,800
Jan 10, 201935.4536.1335.2236.1236.121,336,100
Jan 09, 201935.5436.2035.1235.8035.801,712,000
Jan 08, 201935.2235.8335.0235.2935.291,472,200
Jan 07, 201934.0035.1333.7134.9134.912,203,800
Jan 04, 201933.1234.2132.8434.1234.122,435,300
Jan 03, 201932.8933.1032.0032.3732.372,114,900
Jan 02, 201931.6633.0931.3532.9432.941,485,600
Dec 31, 201831.9632.5531.6632.2032.201,780,100
Dec 28, 201832.3132.4731.6131.8331.832,152,000
Dec 27, 201831.2532.1530.5532.1532.152,435,000
Dec 26, 201830.1532.3230.0132.3132.312,421,600
Dec 24, 201829.9530.8229.7829.9929.991,197,600
Dec 21, 201831.2431.7030.0830.2330.233,877,800
Dec 20, 201831.8632.3230.6131.0531.051,869,900
Dec 19, 201832.3933.7031.7931.9431.942,520,700
Dec 18, 201832.7033.1932.2232.3832.382,026,600
Dec 17, 201832.8533.3132.3332.5832.581,966,600
Dec 14, 201833.0533.9032.7132.9032.901,641,600
Dec 13, 201834.3734.5733.4733.5333.532,587,300
Dec 12, 201834.3734.8733.9634.1134.112,839,800
Dec 11, 201836.4236.5833.7233.8033.804,916,400
Dec 10, 201836.5136.5235.2035.7135.712,006,700
Dec 07, 201837.5738.2036.2336.5336.533,086,300
Dec 06, 201837.6037.7035.6537.3437.343,351,200
Dec 04, 201841.2641.3538.3938.7638.762,087,800
Dec 03, 201841.8042.1840.9941.3641.361,760,600
Dec 03, 20180.21 Dividend
Nov 30, 201841.0641.3740.6040.9340.722,661,300
Nov 29, 201841.8541.9840.8941.0840.871,334,600
Nov 28, 201840.9041.8740.1441.8041.592,000,900
Nov 27, 201840.9741.4940.2840.7140.501,385,300
Nov 26, 201840.6741.8040.5141.2241.011,964,600
Nov 23, 201841.0041.0340.1840.2140.00842,800
Nov 21, 201841.8442.2041.5241.6641.451,620,800
Nov 20, 201842.8842.9141.3041.4041.192,997,900
Nov 19, 201844.4144.6242.9043.6543.432,368,500
Nov 16, 201845.6046.9744.5844.6744.442,914,400
Nov 15, 201844.3546.5144.3145.7745.543,428,100
Nov 14, 201845.1546.3244.6544.7544.522,092,700
Nov 13, 201845.2145.5943.9844.5044.271,733,400
Nov 12, 201846.6346.7444.9145.0244.791,755,200
Nov 09, 201847.6547.8946.5046.6046.362,097,100
Nov 08, 201849.2149.4548.0948.2347.981,248,300
Nov 07, 201849.2649.4548.0649.2148.961,607,200
Nov 06, 201847.1348.7447.1348.1747.921,815,900
Nov 05, 201846.5747.9546.4647.3347.093,409,300
Nov 02, 201843.5646.9743.5645.9745.733,005,300
Nov 01, 201844.0644.9643.7544.8344.602,197,100
Oct 31, 201845.4545.8943.8443.8643.632,212,900
Oct 30, 201843.4944.6543.1244.5344.301,552,500
Oct 29, 201844.7144.7142.6643.4043.182,910,800
Oct 26, 201842.8644.7842.2244.1643.932,301,100
Oct 25, 201843.0244.0742.9243.6143.391,390,000
Oct 24, 201845.0745.2142.5142.6142.391,937,400
Oct 23, 201845.0945.3844.2144.9844.751,347,200
Oct 22, 201846.9946.9946.0046.2245.981,654,300
Oct 19, 201847.0247.2246.4046.6646.421,916,000
Oct 18, 201847.1248.4446.3846.7946.552,076,500
Oct 17, 201846.8347.0246.2646.7446.502,431,300
Oct 16, 201845.5446.9545.3246.8746.632,579,100
Oct 15, 201846.5246.7945.0745.2345.002,137,100
Oct 12, 201847.0847.0945.5946.7146.473,620,000
Oct 11, 201847.5150.0046.1246.5346.296,788,200
Oct 10, 201858.7558.7556.0856.2255.931,484,100
Oct 09, 201859.2659.4458.6358.7158.411,302,900
Oct 08, 201858.4859.7558.3459.3359.032,480,100
Oct 05, 201859.0859.2958.3158.7258.42778,300
Oct 04, 201859.4259.7658.7759.1158.811,070,000
Oct 03, 201860.3760.4959.1859.5459.231,516,200
Oct 02, 201859.1660.6059.0360.2559.941,750,300
Oct 01, 201858.6459.1458.3958.6158.311,808,500
Sep 28, 201858.4658.7858.0158.1057.802,180,500
Sep 27, 201858.3358.8458.0958.3758.07646,000
Sep 26, 201858.6458.8958.0858.1557.85726,500
Sep 25, 201859.1459.3458.5458.6258.32797,200
Sep 24, 201859.3759.8058.7459.0658.76672,600
Sep 21, 201859.1959.8059.1059.4359.131,170,200
Sep 20, 201859.3759.9958.8359.0058.70781,800
Sep 19, 201858.5759.2458.4358.9058.601,109,200
Sep 18, 201857.9058.8057.9058.5758.27801,500
Sep 17, 201858.0658.4457.5257.6357.33678,600
Sep 14, 201857.2558.0656.7657.8457.54735,800
Sep 13, 201858.0058.7057.3157.4557.16757,300
Sep 12, 201857.2457.8057.0157.6257.32559,300
Sep 11, 201856.6757.4656.6357.1556.86785,400
Sep 10, 201856.3157.3156.3156.9756.681,135,300
Sep 07, 201856.0356.3555.6456.1155.82846,400
Sep 06, 201857.0057.2456.3456.3856.091,237,200
Sep 05, 201856.2856.9856.0956.9256.631,222,400
Sep 04, 201857.4257.4256.3256.5556.261,418,400
Aug 31, 201857.0857.6057.0057.4157.121,178,200
Aug 31, 20180.21 Dividend
Aug 30, 201858.1158.4257.4557.7557.24686,700
Aug 29, 201858.2358.4956.0058.3357.82848,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...