$49.18 -1.02 (%) Fluor Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
9/23/201650.1150.2849.0949.18629,985
9/22/201649.8350.2549.6650.20993,078
9/21/201648.9249.4248.5049.361,117,924
9/20/201649.7149.8048.5348.541,370,983
9/19/201649.0249.5648.9149.471,005,137
9/16/201648.8449.0148.4948.621,270,406
9/15/201649.0549.5948.9049.33811,285
9/14/201649.6149.8248.7649.001,081,836
9/13/201649.5250.0849.3049.581,123,806
9/12/201649.0250.5848.9750.251,252,370
9/9/201650.6950.6949.3249.401,545,096
9/8/201651.5951.9351.0651.081,408,654
9/7/201651.1751.8351.0951.58791,462
9/6/201652.1252.2751.0451.231,283,410
9/2/201652.0552.1951.7852.14616,211
9/1/201651.9052.4350.9951.53899,308
8/31/201652.1552.3551.3851.901,002,334
8/30/201653.0153.2652.4852.59650,568
8/29/201652.8553.3752.7853.08671,142
8/26/201652.9953.7152.6752.94775,287
8/25/201652.8053.0552.6852.88793,234
8/24/201653.1753.4852.8652.98697,427
8/23/201652.8053.5252.7053.30953,489
8/22/201652.3452.4551.9652.37662,790
8/19/201652.1852.8751.9952.551,142,374
8/18/201651.9852.7451.8052.56941,750
8/17/201651.6651.9651.2451.891,440,755
8/16/201651.9952.0251.2551.661,269,049
8/15/201651.5852.4351.4352.02662,796
8/12/201652.0152.1151.1151.41765,600
8/11/201651.9552.3851.8352.02993,724
8/10/201652.1852.5051.7651.861,271,777
8/9/201651.6952.3651.4251.991,105,058
8/8/201651.9752.7151.4451.541,329,968
8/5/201650.4952.0450.0951.942,665,561
8/4/201652.7253.4452.4452.941,025,504
8/3/201652.7552.9952.3552.89777,902
8/2/201652.8952.9152.1752.841,128,595
8/1/201653.5253.7552.7153.041,466,568
7/29/201653.5553.6652.6353.521,136,987
7/28/201653.7253.9953.3253.70910,425
7/27/201653.6554.4553.5953.971,296,627
7/26/201652.8153.5652.8153.53606,148
7/25/201652.2752.8052.0452.73819,602
7/22/201653.0353.1852.1852.54955,153
7/21/201653.3854.2153.1253.25744,856
7/20/201652.8453.5652.4053.44672,225
7/19/201652.9153.0552.7052.90788,118
7/18/201652.8553.1052.5952.99918,298
7/15/201653.4053.4052.9453.04806,600
7/14/201653.5853.8353.1853.20684,854
7/13/201653.5053.5852.4352.88744,305
7/12/201652.6253.2552.4553.191,191,767
7/11/201651.9752.5751.9752.04685,973
7/8/201650.7851.7050.7851.57824,499
7/7/201649.7650.5249.6450.051,090,897
7/6/201648.3349.6448.2749.501,291,966
7/5/201648.7748.9547.9148.771,589,147
7/1/201649.3350.2948.8849.241,196,209
6/30/201648.7449.3048.1649.281,468,477
6/29/201647.7048.9247.1148.553,125,551
6/28/201646.8747.3146.4446.932,149,750
6/27/201647.9048.1045.8046.142,619,655
6/24/201650.5551.5348.7148.781,886,744
6/23/201652.3652.9852.3152.98756,786
6/22/201651.5451.9451.4151.50605,016
6/21/201651.5851.6850.9651.33805,118
6/20/201651.6951.8751.5151.57801,752
6/17/201650.9551.3750.7450.90931,075
6/16/201650.2250.8849.7050.77740,046
6/15/201650.7751.3450.3850.661,120,411
6/14/201650.6251.1250.0050.521,352,336
6/13/201651.8052.1150.8650.911,189,674
6/10/201652.6852.8651.9952.11754,871
6/9/201653.5353.5352.9853.36792,974
6/8/201653.7454.1153.6154.04992,934
6/7/201653.1553.5553.1053.43707,401
6/6/201652.7853.1552.4653.10738,205
6/3/201652.3852.6751.5252.411,066,942
6/2/201651.9352.5351.9352.52902,338
6/1/201649.1652.3149.1652.181,751,999
5/31/201652.5153.2552.3552.781,512,911
5/27/201652.3252.7452.2952.711,115,699
5/26/201652.8553.1452.2152.601,229,133
5/25/201651.3252.9351.2652.781,872,882
5/24/201650.4251.2850.0651.031,598,587
5/23/201649.9350.2649.4850.171,234,548
5/20/201649.7550.3149.6549.97796,561
5/19/201649.2849.7548.9649.381,206,228
5/18/201650.3250.9149.6950.011,162,989
5/17/201651.1351.5250.4550.601,098,831
5/16/201650.4051.4750.1351.151,439,727
5/13/201651.2251.7650.0150.041,312,499
5/12/201651.9152.1751.2151.331,265,622
5/11/201651.8152.2651.4851.591,063,160
5/10/201651.6452.0751.2251.801,844,195
5/9/201651.5051.8651.1351.181,771,008
5/6/201651.0052.8150.3651.794,370,718
5/5/201654.6255.2954.1154.681,643,599
5/4/201654.8255.0954.0154.221,149,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center