U.S. Markets closed

Fluor Corporation (FLR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.00-0.22 (-1.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202117.0017.2716.8217.0017.002,779,000
Jun 17, 202118.0018.2017.0817.2217.223,304,000
Jun 16, 202118.5018.6018.0318.1218.121,993,900
Jun 15, 202118.4018.7318.2618.5618.561,875,400
Jun 14, 202119.3119.4318.4118.4818.482,099,600
Jun 11, 202119.5819.8019.2019.3119.311,551,400
Jun 10, 202119.9319.9919.2919.3419.342,250,500
Jun 09, 202120.3920.5019.9519.9519.951,140,400
Jun 08, 202120.1720.5719.9520.3520.351,365,000
Jun 07, 202120.2620.4319.8020.1620.162,566,700
Jun 04, 202119.9120.2119.5620.1720.172,223,600
Jun 03, 202120.1120.1619.6119.7919.792,236,100
Jun 02, 202119.5320.3519.1320.3120.313,794,200
Jun 01, 202118.9519.4718.9019.4619.464,425,300
May 28, 202118.9218.9518.4718.5018.501,792,600
May 27, 202119.0419.1418.5818.8118.812,175,600
May 26, 202118.7019.0918.5818.6918.691,981,200
May 25, 202118.3619.0218.2618.6918.692,823,900
May 24, 202117.9118.4017.5018.3618.362,573,700
May 21, 202118.1118.4617.9017.9917.992,249,800
May 20, 202118.5718.5717.6817.8417.843,733,000
May 19, 202118.8518.9718.3418.6418.644,132,100
May 18, 202119.6519.8219.2519.4219.423,632,000
May 17, 202119.0219.6518.5019.6419.643,752,600
May 14, 202118.6019.3018.0219.1419.1414,688,200
May 13, 202121.9221.9218.1018.9318.9326,153,200
May 12, 202124.5825.0823.6623.7823.781,746,300
May 11, 202123.6824.8323.4524.4324.431,732,300
May 10, 202124.7725.0724.1424.3624.361,580,100
May 07, 202123.3324.7622.7024.6824.682,693,100
May 06, 202124.3424.4223.5924.3824.381,641,400
May 05, 202124.0024.3223.5524.2524.251,930,800
May 04, 202123.4123.9623.1123.9523.953,864,600
May 03, 202123.3023.6222.9523.4223.421,357,000
Apr 30, 202122.7423.2922.6722.9822.982,106,100
Apr 29, 202123.4723.4722.5923.1223.121,253,100
Apr 28, 202122.4523.3322.3723.1123.111,534,300
Apr 27, 202122.5122.6822.1522.5222.52753,200
Apr 26, 202122.0722.6622.0522.4422.441,073,800
Apr 23, 202121.6221.9721.3821.7721.77864,400
Apr 22, 202121.8922.1021.3821.4821.481,045,500
Apr 21, 202121.0121.6720.6221.5821.581,055,700
Apr 20, 202121.5321.5620.4021.0621.061,399,100
Apr 19, 202122.4422.4721.5321.7321.731,559,700
Apr 16, 202122.5522.8822.2322.4622.461,012,000
Apr 15, 202122.7522.7521.9622.4422.44958,400
Apr 14, 202121.8322.7921.8022.5322.531,420,400
Apr 13, 202122.1022.2521.2521.5021.501,395,300
Apr 12, 202122.8122.9522.2922.5822.581,004,800
Apr 09, 202122.1922.8721.9822.7422.741,132,400
Apr 08, 202122.1222.3921.5822.2122.211,034,100
Apr 07, 202122.5522.5721.6222.1922.191,512,000
Apr 06, 202122.9923.6022.5322.5822.581,470,000
Apr 05, 202123.5023.6322.7823.0223.021,531,600
Apr 01, 202123.4523.5722.4322.9922.991,843,400
Mar 31, 202123.2523.4822.7123.0923.092,103,800
Mar 30, 202122.1122.9921.6922.8822.881,817,100
Mar 29, 202122.1923.3122.0022.1822.183,254,200
Mar 26, 202121.0022.2020.5122.1922.192,678,800
Mar 25, 202119.2420.7818.9020.5720.572,421,600
Mar 24, 202120.5521.0219.6219.7419.741,957,500
Mar 23, 202120.8120.9119.7320.1120.113,518,600
Mar 22, 202122.3322.3320.9121.2321.232,831,000
Mar 19, 202122.7322.8321.6022.1022.103,931,800
Mar 18, 202123.3624.7922.5722.7422.743,588,500
Mar 17, 202122.4423.4922.1123.4823.482,465,900
Mar 16, 202123.1623.1622.3322.3822.381,745,200
Mar 15, 202123.5023.6022.0223.0923.093,158,900
Mar 12, 202120.9523.3020.8923.2323.234,726,500
Mar 11, 202120.2721.0620.0420.9420.942,886,700
Mar 10, 202119.1020.0518.9619.9419.942,243,400
Mar 09, 202118.8318.9518.3518.7518.752,000,700
Mar 08, 202119.0719.1718.1718.5518.552,333,400
Mar 05, 202117.9418.5916.7518.5218.523,287,100
Mar 04, 202117.8518.3917.1817.7317.733,206,900
Mar 03, 202117.4418.5317.4417.9617.962,983,400
Mar 02, 202117.0717.5616.8917.3617.363,291,600
Mar 01, 202117.7117.8416.8217.1417.144,568,100
Feb 26, 202117.7918.4816.2717.1617.167,781,200
Feb 25, 202121.0921.3419.6119.7819.783,457,900
Feb 24, 202119.9121.1319.7520.9420.944,260,500
Feb 23, 202118.9719.6717.8619.4619.463,559,200
Feb 22, 202118.3019.9717.9619.1219.127,195,500
Feb 19, 202116.7017.6516.6117.3017.304,967,400
Feb 18, 202117.3617.3616.4116.4816.483,161,400
Feb 17, 202117.6417.7517.1817.4917.491,484,400
Feb 16, 202118.1618.3117.6517.6717.672,210,300
Feb 12, 202117.5318.0517.1617.9517.952,478,800
Feb 11, 202117.8018.0617.1417.5317.532,452,700
Feb 10, 202118.3418.4817.3717.7117.717,586,400
Feb 09, 202120.2520.3219.3619.3919.391,978,900
Feb 08, 202119.9320.5019.6720.4920.491,286,800
Feb 05, 202119.2519.7318.8819.3619.361,269,900
Feb 04, 202118.3018.8718.2518.8718.87906,300
Feb 03, 202118.1118.2517.8318.2518.25763,800
Feb 02, 202118.4418.5517.6318.0718.07982,500
Feb 01, 202117.4518.3017.1718.0118.011,346,700
Jan 29, 202118.2418.5216.8817.2917.292,990,200
Jan 28, 202118.6019.3418.0918.5618.561,985,200
Jan 27, 202118.0718.8017.3118.2318.232,273,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...