FLR - Fluor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201849.8850.3749.8250.1350.131,479,800
May 21, 201850.1050.6749.8950.1250.121,946,600
May 18, 201849.7850.1549.3449.9049.902,369,400
May 17, 201848.8449.8248.8449.7849.782,505,200
May 16, 201848.6149.9948.6149.2549.252,727,800
May 15, 201846.7648.5946.6848.4848.483,374,100
May 14, 201846.5547.1146.3446.8446.841,624,700
May 11, 201846.4046.7146.1246.5546.551,625,400
May 10, 201845.4746.6045.3346.3646.362,116,300
May 09, 201846.0546.6745.3445.4245.423,488,000
May 08, 201844.3645.8444.0444.6744.673,163,800
May 07, 201845.2245.2243.8644.4944.496,302,700
May 04, 201847.1448.6545.5845.7645.7612,390,600
May 03, 201858.4459.3757.8358.9958.991,223,900
May 02, 201859.0659.4558.6858.7458.741,302,700
May 01, 201859.0459.3958.0759.0459.04875,700
Apr 30, 201860.2460.6958.9258.9558.951,054,700
Apr 27, 201859.4760.7559.4560.2260.221,292,600
Apr 26, 201859.7559.7758.8659.4659.461,060,300
Apr 25, 201859.5560.3759.3259.6459.641,525,400
Apr 24, 201861.7562.0859.1759.7359.731,832,200
Apr 23, 201858.6761.6458.6561.4861.482,222,000
Apr 20, 201859.2159.3158.2258.5858.581,661,500
Apr 19, 201859.3959.8059.0259.1559.15657,600
Apr 18, 201858.7259.6658.6259.3959.391,343,900
Apr 17, 201858.2058.7858.0158.6758.67940,300
Apr 16, 201858.3458.3557.8457.9657.961,110,900
Apr 13, 201858.7658.8857.6657.9257.921,105,200
Apr 12, 201859.2059.8058.4758.6258.621,978,500
Apr 11, 201857.9759.1257.9758.7758.77770,900
Apr 10, 201857.8058.8557.5358.5658.56748,600
Apr 09, 201857.0857.8356.7956.9056.90605,600
Apr 06, 201857.9058.2655.9156.7256.721,065,300
Apr 05, 201858.3558.9558.1858.5458.54832,100
Apr 04, 201855.9758.1155.9058.0358.03866,900
Apr 03, 201856.2957.3055.9857.2657.26762,400
Apr 02, 201856.9757.0655.1955.9755.971,025,900
Mar 29, 201855.9757.5855.9757.2257.221,137,100
Mar 28, 201855.9056.4255.5655.8555.85728,000
Mar 27, 201856.5557.0255.3955.7655.76938,100
Mar 26, 201855.7156.4454.9656.3256.32895,600
Mar 23, 201856.1256.4054.7054.8554.851,121,000
Mar 22, 201857.6157.8755.8755.9055.901,269,400
Mar 21, 201857.3059.1857.0658.3058.301,097,400
Mar 20, 201857.2257.6357.1457.1857.18613,500
Mar 19, 201857.5557.5556.4356.8456.84957,300
Mar 16, 201857.4158.2157.1157.6457.641,592,800
Mar 15, 201857.5457.8756.9557.3157.31864,700
Mar 14, 201858.1358.2457.3157.5057.50657,800
Mar 13, 201858.4858.8257.7057.8357.83583,200
Mar 12, 201858.5058.8858.1858.2858.28987,700
Mar 09, 201857.5158.6857.3658.5258.52975,200
Mar 08, 201857.7957.9156.3457.1757.171,421,500
Mar 07, 201857.0057.7256.4957.6657.661,343,100
Mar 06, 201857.2957.7456.9757.5757.571,180,900
Mar 05, 201856.2457.4556.2057.0657.061,054,700
Mar 02, 201855.2456.7854.9456.5956.591,230,300
Mar 01, 201856.8357.2155.2655.7855.781,615,100
Feb 28, 201857.7158.1056.9056.9056.901,599,100
Feb 28, 20180.21 Dividend
Feb 27, 201858.7059.3457.8057.8057.591,296,500
Feb 26, 201858.2458.6957.6658.5858.371,141,500
Feb 23, 201858.5258.5756.8458.1557.941,287,400
Feb 22, 201857.8959.5757.7058.1157.901,688,300
Feb 21, 201859.7059.9957.3757.4357.223,068,200
Feb 20, 201857.4858.6057.1758.0457.831,933,100
Feb 16, 201857.6858.4457.1857.6357.421,368,500
Feb 15, 201858.0058.7357.0157.8557.64885,500
Feb 14, 201855.3957.4855.2257.3757.161,068,600
Feb 13, 201855.9056.3655.3355.8255.621,644,500
Feb 12, 201855.3556.8055.1056.3156.111,549,100
Feb 09, 201856.1056.4653.2255.0154.811,963,400
Feb 08, 201856.9957.0355.3055.3155.112,284,500
Feb 07, 201856.8857.8656.8857.0456.831,464,900
Feb 06, 201855.9057.4955.3057.1656.952,461,900
Feb 05, 201858.2958.9556.0256.2556.052,443,000
Feb 02, 201859.9360.0358.6158.7958.582,243,300
Feb 01, 201860.4361.0360.1660.4460.221,004,800
Jan 31, 201860.9461.4060.2760.7060.481,128,700
Jan 30, 201861.1861.2760.0760.3760.151,255,400
Jan 29, 201861.3662.0561.3661.6161.39941,300
Jan 26, 201861.2761.5560.9661.5361.31953,900
Jan 25, 201861.7061.7560.6161.2261.001,482,700
Jan 24, 201861.7262.0960.9761.2861.062,799,800
Jan 23, 201861.2261.8860.9061.4661.241,981,300
Jan 22, 201860.3861.5760.1461.2961.072,406,800
Jan 19, 201860.1160.6158.8360.4360.211,776,200
Jan 18, 201859.3460.5059.0160.0659.842,508,100
Jan 17, 201858.3658.4357.7258.1357.921,481,800
Jan 16, 201857.3858.2657.1758.0357.821,905,700
Jan 12, 201856.3957.2956.1757.0756.862,108,900
Jan 11, 201854.1956.1954.1456.1555.951,691,300
Jan 10, 201853.6254.0753.5054.0653.861,175,900
Jan 09, 201853.7653.9353.3753.8153.61939,300
Jan 08, 201853.3353.8252.8753.7853.581,148,900
Jan 05, 201853.3453.5252.9353.4153.22973,700
Jan 04, 201853.3253.5052.7553.2653.07833,200
Jan 03, 201853.1353.2952.7153.1052.911,200,000
Jan 02, 201851.8052.4351.7852.3352.141,017,600
Dec 29, 201751.7352.0351.3951.6551.461,063,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...