FLR - Fluor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201847.0247.2246.4046.6646.661,888,500
Oct 18, 201847.1248.4446.3846.7946.792,076,500
Oct 17, 201846.8347.0246.2646.7446.742,431,300
Oct 16, 201845.5446.9545.3246.8746.872,579,100
Oct 15, 201846.5246.7945.0745.2345.232,137,100
Oct 12, 201847.0847.0945.5946.7146.713,620,000
Oct 11, 201847.5150.0046.1246.5346.536,788,200
Oct 10, 201858.7558.7556.0856.2256.221,484,100
Oct 09, 201859.2659.4458.6358.7158.711,302,900
Oct 08, 201858.4859.7558.3459.3359.332,480,100
Oct 05, 201859.0859.2958.3158.7258.72778,300
Oct 04, 201859.4259.7658.7759.1159.111,070,000
Oct 03, 201860.3760.4959.1859.5459.541,516,200
Oct 02, 201859.1660.6059.0360.2560.251,750,300
Oct 01, 201858.6459.1458.3958.6158.611,808,500
Sep 28, 201858.4658.7858.0158.1058.102,180,500
Sep 27, 201858.3358.8458.0958.3758.37646,000
Sep 26, 201858.6458.8958.0858.1558.15726,500
Sep 25, 201859.1459.3458.5458.6258.62797,200
Sep 24, 201859.3759.8058.7459.0659.06672,600
Sep 21, 201859.1959.8059.1059.4359.431,170,200
Sep 20, 201859.3759.9958.8359.0059.00781,800
Sep 19, 201858.5759.2458.4358.9058.901,109,200
Sep 18, 201857.9058.8057.9058.5758.57801,500
Sep 17, 201858.0658.4457.5257.6357.63678,600
Sep 14, 201857.2558.0656.7657.8457.84735,800
Sep 13, 201858.0058.7057.3157.4557.45757,300
Sep 12, 201857.2457.8057.0157.6257.62559,300
Sep 11, 201856.6757.4656.6357.1557.15785,400
Sep 10, 201856.3157.3156.3156.9756.971,135,300
Sep 07, 201856.0356.3555.6456.1156.11846,400
Sep 06, 201857.0057.2456.3456.3856.381,237,200
Sep 05, 201856.2856.9856.0956.9256.921,222,400
Sep 04, 201857.4257.4256.3256.5556.551,418,400
Aug 31, 201857.0857.6057.0057.4157.411,178,200
Aug 31, 20180.21 Dividend
Aug 30, 201858.1158.4257.4557.7557.54686,700
Aug 29, 201858.2358.4956.0058.3358.12848,000
Aug 28, 201858.6358.9458.0158.2858.071,034,300
Aug 27, 201858.0058.8057.8258.6358.421,020,500
Aug 24, 201857.7357.8657.3057.7057.49964,200
Aug 23, 201857.5057.6157.1457.5657.35566,600
Aug 22, 201857.6057.8957.3057.5157.301,030,200
Aug 21, 201857.2157.8357.1857.6257.411,676,800
Aug 20, 201856.8757.1956.6957.0056.791,204,000
Aug 17, 201856.5157.0155.8356.8256.611,152,800
Aug 16, 201855.3456.2255.2055.8655.66830,700
Aug 15, 201855.7456.1054.6055.2255.021,337,300
Aug 14, 201855.6256.5655.5356.2856.081,130,500
Aug 13, 201856.5356.7055.1355.4255.221,238,300
Aug 10, 201855.5956.0055.2555.6655.46743,700
Aug 09, 201856.3856.8056.0756.1455.94916,200
Aug 08, 201856.1756.4655.6156.3356.131,003,800
Aug 07, 201856.8557.0055.6456.3556.151,585,000
Aug 06, 201855.6557.0555.2556.2956.092,183,000
Aug 03, 201853.9756.0153.4355.6555.452,790,000
Aug 02, 201850.6551.7950.0851.7051.511,913,900
Aug 01, 201850.8451.3550.6751.0950.901,430,400
Jul 31, 201851.0051.5050.8751.2551.061,019,900
Jul 30, 201850.5051.2250.3650.7150.53739,700
Jul 27, 201850.6751.0850.2650.4050.221,031,900
Jul 26, 201850.3851.9250.1650.5950.411,746,800
Jul 25, 201849.4750.5049.2250.4150.231,257,200
Jul 24, 201849.0249.7349.0249.5949.411,347,800
Jul 23, 201848.8749.0148.5048.7448.56629,900
Jul 20, 201849.1349.1748.6148.9248.74667,700
Jul 19, 201848.7249.5648.4849.3249.14679,800
Jul 18, 201848.3049.1948.0649.1048.921,442,400
Jul 17, 201847.9848.6347.9048.3948.211,224,800
Jul 16, 201849.4049.5347.9448.0947.921,450,000
Jul 13, 201848.9949.5448.6449.4549.271,146,300
Jul 12, 201849.2849.2848.4448.8948.71614,600
Jul 11, 201849.2849.4148.8348.8448.66647,400
Jul 10, 201849.7250.2549.3949.7649.58918,500
Jul 09, 201849.1149.7749.0349.6949.511,151,600
Jul 06, 201848.6149.2648.3149.0548.87802,700
Jul 05, 201848.8048.8548.4048.7348.551,012,700
Jul 03, 201849.1349.1348.2948.4148.23417,300
Jul 02, 201848.3048.7647.9148.5948.411,194,000
Jun 29, 201848.6049.5748.5948.7848.60828,300
Jun 28, 201848.4148.4447.6148.2048.021,519,300
Jun 27, 201848.9249.7148.4448.4848.301,011,100
Jun 26, 201848.6149.1548.1048.7248.54969,100
Jun 25, 201849.1049.3348.1648.5048.32940,000
Jun 22, 201849.4249.8548.9849.5249.341,202,900
Jun 21, 201849.5049.5048.4448.6948.51923,600
Jun 20, 201849.3149.8848.8549.6949.51714,600
Jun 19, 201849.2049.4148.1749.2149.03721,400
Jun 18, 201848.3850.2448.3849.7149.531,373,900
Jun 15, 201848.8548.9048.1948.6848.502,344,300
Jun 14, 201849.4549.6348.6848.8948.711,400,100
Jun 13, 201849.9149.9449.4449.4449.261,316,200
Jun 12, 201850.4650.5149.5149.8249.641,010,600
Jun 11, 201850.2550.5450.1250.3350.15836,300
Jun 08, 201849.5850.3549.4550.3450.16780,400
Jun 07, 201849.8250.0049.2449.6749.491,054,200
Jun 06, 201849.1249.6548.8649.6149.431,727,700
Jun 05, 201848.8649.3348.7049.1148.931,899,800
Jun 04, 201849.0949.5348.5148.7748.59973,200
Jun 01, 201849.0649.3548.7349.0048.821,671,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...