FLR - Fluor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201917.7517.8917.1617.2417.242,621,300
Dec 12, 201916.9317.7316.8817.6617.662,980,100
Dec 11, 201916.4316.9816.3816.8116.812,535,800
Dec 10, 201916.1116.4716.0516.3316.332,792,800
Dec 09, 201916.3516.5116.0716.1016.103,871,300
Dec 06, 201916.6316.8716.4016.5116.511,947,300
Dec 05, 201916.8517.0216.2016.2916.292,348,200
Dec 04, 201916.6717.1516.6516.6716.672,925,800
Dec 03, 201916.6616.7316.2616.6616.662,510,400
Dec 03, 20190.1 Dividend
Dec 02, 201917.5517.9317.0517.1117.011,964,100
Nov 29, 201917.6117.7617.3217.4417.34671,900
Nov 27, 201917.7718.2717.5917.7217.622,113,100
Nov 26, 201918.1618.2017.4917.6517.558,012,400
Nov 25, 201917.8918.5917.7518.1518.042,045,300
Nov 22, 201917.6518.1017.5517.8317.731,639,800
Nov 21, 201917.5317.6817.0817.5017.402,002,100
Nov 20, 201917.3017.6316.9117.4417.342,332,100
Nov 19, 201917.4017.6117.0517.4617.361,969,500
Nov 18, 201918.0918.1217.0317.3517.252,579,900
Nov 15, 201918.3718.7818.2518.2918.181,755,900
Nov 14, 201917.6918.4417.6918.2018.092,183,700
Nov 13, 201918.3218.3217.7617.8517.752,911,100
Nov 12, 201918.8419.1318.4818.5218.412,403,100
Nov 11, 201918.5618.9318.1418.8918.783,778,300
Nov 08, 201918.6218.9618.1218.8018.692,169,500
Nov 07, 201918.7719.3618.7618.8518.742,033,900
Nov 06, 201918.9919.1518.2918.3518.243,082,300
Nov 05, 201919.3119.9619.0519.1519.042,413,000
Nov 04, 201918.7719.5918.6019.3119.203,331,800
Nov 01, 201916.3518.6116.1018.5918.484,197,100
Oct 31, 201917.8218.3116.0016.1116.025,708,200
Oct 30, 201919.6919.7219.2119.3719.262,485,800
Oct 29, 201919.6419.8419.4019.6619.552,255,900
Oct 28, 201920.0420.3019.7319.8719.751,568,700
Oct 25, 201919.4820.0119.3519.8419.721,907,300
Oct 24, 201919.7019.8319.1619.5019.391,624,400
Oct 23, 201919.7519.8619.3119.6919.572,570,700
Oct 22, 201919.5419.9018.9819.8019.681,268,300
Oct 21, 201919.3019.9219.1019.5219.411,492,500
Oct 18, 201919.0919.3518.8619.0618.951,749,000
Oct 17, 201919.1219.3118.9519.2519.141,502,700
Oct 16, 201918.9719.5118.8819.0018.891,291,100
Oct 15, 201919.0019.4518.7219.1619.051,603,500
Oct 14, 201918.7518.8918.1618.8818.772,596,100
Oct 11, 201918.3319.3618.3318.8618.752,472,000
Oct 10, 201917.7918.3317.6917.9217.821,649,100
Oct 09, 201917.7617.8417.4717.6717.571,343,900
Oct 08, 201917.8717.8717.2517.5217.421,717,100
Oct 07, 201918.3218.5818.0718.1818.071,240,200
Oct 04, 201918.0818.3817.9618.3218.211,516,100
Oct 03, 201917.6718.1317.4518.0417.931,801,700
Oct 02, 201917.9018.2017.4517.8017.701,681,700
Oct 01, 201919.2719.5518.0218.2018.092,099,800
Sep 30, 201918.5919.2118.4519.1319.022,115,600
Sep 27, 201918.2918.7518.2118.5618.452,192,600
Sep 26, 201918.9218.9218.2418.2918.181,555,400
Sep 25, 201918.8419.3818.4019.1819.072,382,000
Sep 24, 201920.7020.7618.3318.9518.844,647,000
Sep 23, 201919.7120.8819.4920.7020.582,072,500
Sep 20, 201920.9921.0819.3320.1520.034,371,400
Sep 19, 201920.9421.3520.7620.9120.791,584,400
Sep 18, 201921.2021.6020.7020.8320.711,976,200
Sep 17, 201921.6121.9021.1021.5321.402,278,600
Sep 16, 201921.6122.1420.9021.9121.782,268,100
Sep 13, 201922.2022.4920.8920.9620.844,820,700
Sep 12, 201921.2321.9720.4121.8321.702,999,700
Sep 11, 201920.7821.2920.0521.2121.092,064,300
Sep 10, 201920.5320.8520.1920.7520.632,333,800
Sep 09, 201919.5820.5119.4720.4420.322,979,000
Sep 06, 201919.5119.7019.2419.3419.232,109,800
Sep 05, 201919.1419.8419.0619.6419.533,057,600
Sep 04, 201917.9918.9717.9718.8618.752,958,800
Sep 03, 201917.3117.7717.0117.6817.583,002,200
Sep 03, 20190.21 Dividend
Aug 30, 201917.5817.9217.4017.6717.362,698,700
Aug 29, 201917.0017.6316.9517.3016.992,115,500
Aug 28, 201916.2917.1316.2616.8416.542,060,400
Aug 27, 201917.1017.1516.2516.3516.063,757,000
Aug 26, 201917.2917.3716.8416.9216.621,955,300
Aug 23, 201917.4317.7016.9817.0716.772,886,700
Aug 22, 201917.5018.0217.4817.6517.343,121,600
Aug 21, 201917.2617.5817.1417.3517.042,436,300
Aug 20, 201917.4217.4916.5417.0516.752,461,500
Aug 19, 201917.7417.9716.5217.4717.163,574,200
Aug 16, 201916.8817.4116.7917.3817.075,846,300
Aug 15, 201917.5917.7316.5216.8016.504,668,900
Aug 14, 201918.0018.2016.9717.5517.243,752,000
Aug 13, 201918.3018.9818.0318.4018.083,929,500
Aug 12, 201919.1719.2618.2418.3318.011,970,600
Aug 09, 201920.0020.0819.1819.4119.072,567,500
Aug 08, 201920.3220.5519.8020.0219.674,852,900
Aug 07, 201920.3520.4719.7920.1419.786,340,200
Aug 06, 201921.3821.8920.0720.7520.386,925,800
Aug 05, 201922.2122.4021.0721.0920.725,571,500
Aug 02, 201926.7427.7822.1022.6722.2710,348,700
Aug 01, 201932.4032.5130.3430.9130.362,332,100
Jul 31, 201932.9533.6732.2532.5131.941,719,400
Jul 30, 201932.1933.0431.0533.0232.441,706,400
Jul 29, 201932.9533.2232.6632.7432.161,109,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...