FLR - Fluor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201856.5157.0155.8356.8256.821,151,900
Aug 16, 201855.3456.2255.2055.8655.86830,700
Aug 15, 201855.7456.1054.6055.2255.221,337,300
Aug 14, 201855.6256.5655.5356.2856.281,130,500
Aug 13, 201856.5356.7055.1355.4255.421,238,300
Aug 10, 201855.5956.0055.2555.6655.66743,700
Aug 09, 201856.3856.8056.0756.1456.14916,200
Aug 08, 201856.1756.4655.6156.3356.331,003,800
Aug 07, 201856.8557.0055.6456.3556.351,585,000
Aug 06, 201855.6557.0555.2556.2956.292,183,000
Aug 03, 201853.9756.0153.4355.6555.652,790,000
Aug 02, 201850.6551.7950.0851.7051.701,913,900
Aug 01, 201850.8451.3550.6751.0951.091,430,400
Jul 31, 201851.0051.5050.8751.2551.251,019,900
Jul 30, 201850.5051.2250.3650.7150.71739,700
Jul 27, 201850.6751.0850.2650.4050.401,031,900
Jul 26, 201850.3851.9250.1650.5950.591,746,800
Jul 25, 201849.4750.5049.2250.4150.411,257,200
Jul 24, 201849.0249.7349.0249.5949.591,347,800
Jul 23, 201848.8749.0148.5048.7448.74629,900
Jul 20, 201849.1349.1748.6148.9248.92667,700
Jul 19, 201848.7249.5648.4849.3249.32679,800
Jul 18, 201848.3049.1948.0649.1049.101,442,400
Jul 17, 201847.9848.6347.9048.3948.391,224,800
Jul 16, 201849.4049.5347.9448.0948.091,450,000
Jul 13, 201848.9949.5448.6449.4549.451,146,300
Jul 12, 201849.2849.2848.4448.8948.89614,600
Jul 11, 201849.2849.4148.8348.8448.84647,400
Jul 10, 201849.7250.2549.3949.7649.76918,500
Jul 09, 201849.1149.7749.0349.6949.691,151,600
Jul 06, 201848.6149.2648.3149.0549.05802,700
Jul 05, 201848.8048.8548.4048.7348.731,012,700
Jul 03, 201849.1349.1348.2948.4148.41417,300
Jul 02, 201848.3048.7647.9148.5948.591,194,000
Jun 29, 201848.6049.5748.5948.7848.78828,300
Jun 28, 201848.4148.4447.6148.2048.201,519,300
Jun 27, 201848.9249.7148.4448.4848.481,011,100
Jun 26, 201848.6149.1548.1048.7248.72969,100
Jun 25, 201849.1049.3348.1648.5048.50940,000
Jun 22, 201849.4249.8548.9849.5249.521,202,900
Jun 21, 201849.5049.5048.4448.6948.69923,600
Jun 20, 201849.3149.8848.8549.6949.69714,600
Jun 19, 201849.2049.4148.1749.2149.21721,400
Jun 18, 201848.3850.2448.3849.7149.711,373,900
Jun 15, 201848.8548.9048.1948.6848.682,344,300
Jun 14, 201849.4549.6348.6848.8948.891,400,100
Jun 13, 201849.9149.9449.4449.4449.441,316,200
Jun 12, 201850.4650.5149.5149.8249.821,010,600
Jun 11, 201850.2550.5450.1250.3350.33836,300
Jun 08, 201849.5850.3549.4550.3450.34780,400
Jun 07, 201849.8250.0049.2449.6749.671,054,200
Jun 06, 201849.1249.6548.8649.6149.611,727,700
Jun 05, 201848.8649.3348.7049.1149.111,899,800
Jun 04, 201849.0949.5348.5148.7748.77973,200
Jun 01, 201849.0649.3548.7349.0049.001,671,300
May 31, 201849.0149.2748.4548.7448.741,871,900
May 31, 20180.21 Dividend
May 30, 201848.7249.6348.5249.5649.351,091,400
May 29, 201848.1148.5147.7748.3948.181,220,300
May 25, 201848.3048.6648.0448.5348.321,102,700
May 24, 201848.7949.1848.2548.7548.541,484,500
May 23, 201849.7249.9748.4049.0248.812,151,500
May 22, 201849.8850.3749.8250.1349.921,479,800
May 21, 201850.1050.6749.8950.1249.911,946,600
May 18, 201849.7850.1549.3449.9049.692,369,400
May 17, 201848.8449.8248.8449.7849.572,505,200
May 16, 201848.6149.9948.6149.2549.042,727,800
May 15, 201846.7648.5946.6848.4848.273,374,100
May 14, 201846.5547.1146.3446.8446.641,624,700
May 11, 201846.4046.7146.1246.5546.351,625,400
May 10, 201845.4746.6045.3346.3646.162,116,300
May 09, 201846.0546.6745.3445.4245.233,488,000
May 08, 201844.3645.8444.0444.6744.483,163,800
May 07, 201845.2245.2243.8644.4944.306,302,700
May 04, 201847.1448.6545.5845.7645.5712,390,600
May 03, 201858.4459.3757.8358.9958.741,223,900
May 02, 201859.0659.4558.6858.7458.491,302,700
May 01, 201859.0459.3958.0759.0458.79875,700
Apr 30, 201860.2460.6958.9258.9558.701,054,700
Apr 27, 201859.4760.7559.4560.2259.961,292,600
Apr 26, 201859.7559.7758.8659.4659.211,060,300
Apr 25, 201859.5560.3759.3259.6459.391,525,400
Apr 24, 201861.7562.0859.1759.7359.481,832,200
Apr 23, 201858.6761.6458.6561.4861.222,222,000
Apr 20, 201859.2159.3158.2258.5858.331,661,500
Apr 19, 201859.3959.8059.0259.1558.90657,600
Apr 18, 201858.7259.6658.6259.3959.141,343,900
Apr 17, 201858.2058.7858.0158.6758.42940,300
Apr 16, 201858.3458.3557.8457.9657.711,110,900
Apr 13, 201858.7658.8857.6657.9257.671,105,200
Apr 12, 201859.2059.8058.4758.6258.371,978,500
Apr 11, 201857.9759.1257.9758.7758.52770,900
Apr 10, 201857.8058.8557.5358.5658.31748,600
Apr 09, 201857.0857.8356.7956.9056.66605,600
Apr 06, 201857.9058.2655.9156.7256.481,065,300
Apr 05, 201858.3558.9558.1858.5458.29832,100
Apr 04, 201855.9758.1155.9058.0357.78866,900
Apr 03, 201856.2957.3055.9857.2657.02762,400
Apr 02, 201856.9757.0655.1955.9755.731,025,900
Mar 29, 201855.9757.5855.9757.2256.981,137,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...