FLR - Fluor Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201917.7417.9716.5217.4717.473,574,200
Aug 16, 201916.8817.7316.5217.3817.385,795,900
Aug 15, 201917.5917.7316.5216.8016.804,626,800
Aug 14, 201918.0018.2016.9717.5517.553,752,000
Aug 13, 201918.3018.9818.0318.4018.403,929,500
Aug 12, 201919.1719.2618.2418.3318.331,970,600
Aug 09, 201920.0020.0819.1819.4119.412,567,500
Aug 08, 201920.3220.5519.8020.0220.024,852,900
Aug 07, 201920.3520.4719.7920.1420.146,340,200
Aug 06, 201921.3821.8920.0720.7520.756,925,800
Aug 05, 201922.2122.4021.0721.0921.095,571,500
Aug 02, 201926.7427.7822.1022.6722.6710,348,700
Aug 01, 201932.4032.5130.3430.9130.912,332,100
Jul 31, 201932.9533.6732.2532.5132.511,719,400
Jul 30, 201932.1933.0431.0533.0233.021,706,400
Jul 29, 201932.9533.2232.6632.7432.741,109,000
Jul 26, 201932.8233.0932.5732.9532.951,125,200
Jul 25, 201933.2833.4532.7832.8732.87882,500
Jul 24, 201932.3033.2332.3033.1833.181,190,300
Jul 23, 201932.1232.5732.0632.5432.541,047,400
Jul 22, 201931.6232.3631.6231.8131.811,240,200
Jul 19, 201931.1832.0530.9931.6931.691,149,500
Jul 18, 201931.9331.9330.7930.9430.941,661,900
Jul 17, 201932.8532.8532.1132.1232.12984,600
Jul 16, 201933.1033.4932.8532.8932.891,079,300
Jul 15, 201932.9633.1532.3933.1233.122,177,600
Jul 12, 201931.9932.9931.8832.8832.88872,000
Jul 11, 201932.0532.1031.5131.9231.92630,700
Jul 10, 201931.8632.1031.5431.8931.89876,300
Jul 09, 201931.4831.6831.2831.6031.60825,200
Jul 08, 201932.1132.4731.6031.7131.71860,700
Jul 05, 201931.9832.3931.8532.3732.37754,300
Jul 03, 201932.3132.3231.7832.2532.25638,100
Jul 02, 201933.1033.2232.0532.0732.071,554,000
Jul 01, 201934.2834.4333.0433.3333.331,525,300
Jun 28, 201933.0733.7332.8133.6933.692,472,900
Jun 27, 201932.5033.0732.4932.9632.962,203,000
Jun 26, 201932.0132.7331.9832.4032.402,928,900
Jun 25, 201931.0931.9031.0931.7031.701,988,800
Jun 24, 201931.9932.2531.0531.1131.111,736,000
Jun 21, 201931.2532.2730.8932.0632.062,948,000
Jun 20, 201931.4431.7631.1431.5531.551,005,200
Jun 19, 201931.2431.4430.5730.8630.861,300,300
Jun 18, 201930.1731.1130.0031.0931.091,824,600
Jun 17, 201929.3530.2629.1629.9229.922,526,600
Jun 14, 201930.2830.2829.2929.3129.312,516,700
Jun 13, 201929.5830.4529.5430.4030.404,353,300
Jun 12, 201929.5929.7929.1729.3829.381,991,500
Jun 11, 201929.8230.1529.7029.8329.831,650,100
Jun 10, 201929.6829.9329.3829.4329.43883,700
Jun 07, 201929.5029.7629.1529.3929.391,377,800
Jun 06, 201929.4029.7429.1129.4029.401,710,600
Jun 05, 201929.3429.6428.7929.4429.443,320,500
Jun 04, 201928.4429.1628.2329.1529.153,558,600
Jun 03, 201927.7528.7027.6928.2028.2036,298,000
May 31, 201928.1728.3527.7027.7227.723,211,800
May 31, 20190.21 Dividend
May 30, 201928.7629.3028.7128.7628.553,122,800
May 29, 201928.5729.1228.3428.7628.553,606,800
May 28, 201929.1129.1728.4728.5328.322,184,600
May 24, 201929.0329.2428.7429.0428.831,843,900
May 23, 201929.0129.1228.6128.8528.641,874,100
May 22, 201929.9829.9829.3829.4829.261,097,900
May 21, 201929.5030.1629.4130.1529.931,598,600
May 20, 201929.4429.6429.2929.4729.251,684,000
May 17, 201929.2030.0229.1229.6129.392,264,600
May 16, 201929.7829.9829.4929.5029.283,595,900
May 15, 201929.5829.9329.2829.7029.481,688,400
May 14, 201929.5830.4029.5729.9129.691,758,700
May 13, 201930.0130.1629.2429.5329.312,118,100
May 10, 201929.9130.7729.6130.7330.512,570,200
May 09, 201929.0229.9428.6029.9129.693,230,100
May 08, 201929.5129.6328.9829.2629.056,136,100
May 07, 201928.3829.5628.3829.5329.313,653,700
May 06, 201928.5229.4228.2129.0128.804,434,800
May 03, 201930.0830.1228.1029.3229.118,534,600
May 02, 201929.1031.3428.0029.7229.5015,276,200
May 01, 201939.9440.3439.1239.1538.861,158,000
Apr 30, 201939.4839.8538.9339.7339.441,123,100
Apr 29, 201939.8640.0639.4939.6039.31719,900
Apr 26, 201939.8639.9539.2839.7439.451,692,300
Apr 25, 201940.9140.9139.8739.8739.58747,000
Apr 24, 201941.5141.6641.1441.1540.85736,700
Apr 23, 201941.2341.9141.0341.5641.26824,800
Apr 22, 201941.0541.4040.8641.3541.051,315,500
Apr 18, 201940.8041.1140.5141.0540.75909,000
Apr 17, 201940.8541.1840.5340.7140.411,465,200
Apr 16, 201940.5840.8540.3240.5640.261,205,300
Apr 15, 201940.7441.3640.4940.5140.211,422,100
Apr 12, 201941.2441.6740.7641.1840.88793,300
Apr 11, 201939.7940.9339.7340.8740.571,380,100
Apr 10, 201939.3639.9539.0839.7439.45941,800
Apr 09, 201939.8539.8539.0239.2138.92807,100
Apr 08, 201940.3140.5639.9240.2339.94926,400
Apr 05, 201939.8240.5439.7440.5340.231,747,800
Apr 04, 201938.8839.9538.8839.8939.601,910,200
Apr 03, 201938.7839.3138.7238.9438.661,501,700
Apr 02, 201938.6338.7038.0638.5038.221,268,200
Apr 01, 201937.1538.7837.1538.6438.361,761,700
Mar 29, 201937.1137.5736.6836.8036.531,198,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...