$52.79 +0.01 (%) Fluor Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
1/20/201753.1853.2052.5752.79880,600
1/19/201753.0653.4352.6752.78923,273
1/18/201752.7553.0352.3552.98837,862
1/17/201754.1554.1552.3752.551,447,974
1/13/201753.5354.3553.3754.221,326,768
1/12/201753.6053.6152.9453.561,430,495
1/11/201753.0053.3452.6153.12747,447
1/10/201752.6153.3052.6153.08721,884
1/9/201753.1553.1852.3052.421,346,376
1/6/201753.7953.7953.1553.22823,928
1/5/201753.8854.0953.1353.68955,252
1/4/201753.5753.9753.4553.83974,028
1/3/201753.0953.7452.6653.031,219,314
12/30/201652.6453.0252.3552.52684,775
12/29/201653.0753.3852.4052.47626,677
12/28/201654.0454.1752.9253.01509,271
12/27/201653.5753.8853.5153.81649,738
12/23/201653.5153.7553.3653.51405,565
12/22/201654.1654.1653.3553.62942,501
12/21/201654.1554.7253.9054.161,109,953
12/20/201654.4254.6453.4953.863,061,741
12/19/201654.9255.6753.7354.171,676,747
12/16/201655.0855.4854.8954.972,589,689
12/15/201655.6055.8354.9555.011,840,149
12/14/201656.5356.8055.7055.771,345,755
12/13/201657.2657.2756.5456.671,249,438
12/12/201657.6157.7856.5456.961,750,143
12/9/201657.5057.6056.5257.141,985,693
12/8/201654.8856.6454.8856.002,982,583
12/7/201653.9954.7453.9154.671,364,566
12/6/201653.5054.1153.1853.891,269,000
12/5/201653.9954.1653.3353.581,289,046
12/2/201653.4053.6952.7253.441,340,828
12/1/201654.1754.6153.3353.392,039,325
11/30/201653.6754.4553.3753.512,010,072
11/29/201653.8354.3452.7652.771,616,867
11/28/201654.6854.8653.6554.061,968,834
11/25/201654.5054.9054.1254.821,148,022
11/23/201652.4754.9252.1954.222,543,176
11/22/201652.5352.9852.1952.801,534,661
11/21/201651.5952.5551.4752.251,368,585
11/18/201651.4051.5151.1251.34933,296
11/17/201651.1151.5050.7251.281,354,008
11/16/201651.4851.6750.5550.802,593,368
11/15/201651.5251.9350.8351.922,407,500
11/14/201649.4051.5549.2151.513,605,378
11/11/201650.3050.7749.0249.133,580,158
11/10/201649.5050.7949.5050.402,830,097
11/9/201646.3951.7546.2549.114,687,768
11/8/201644.3544.8244.1744.582,448,558
11/7/201645.3545.5044.5544.862,812,105
11/4/201644.1845.8044.0544.8011,166,551
11/3/201651.6052.1050.8351.791,989,230
11/2/201651.5852.4251.1251.491,794,089
11/1/201652.2152.5651.2551.891,760,060
10/31/201652.2152.3951.4751.991,165,035
10/28/201650.8552.6350.8552.111,880,879
10/27/201650.8250.8550.3250.671,058,098
10/26/201649.3550.7548.9550.65978,995
10/25/201649.7049.8949.4649.771,146,822
10/24/201649.9250.0849.5349.86610,457
10/21/201648.8049.5948.5749.52814,870
10/20/201649.7749.8449.3249.35856,848
10/19/201650.7550.7850.0150.071,078,009
10/18/201650.4152.0049.8350.531,206,876
10/17/201649.3550.0549.2649.761,342,213
10/14/201650.0550.5149.4049.401,841,606
10/13/201649.8650.5549.3850.321,275,743
10/12/201649.9250.5749.5950.521,723,759
10/11/201650.7250.9949.6150.001,407,607
10/10/201651.3551.5150.7251.17836,034
10/7/201651.2351.4150.5650.671,517,848
10/6/201651.2251.5451.0151.35886,452
10/5/201650.8551.4250.6751.331,033,727
10/4/201651.5451.5450.2250.351,204,265
10/3/201651.1551.1550.2850.48796,078
9/30/201651.0051.5650.7551.32920,453
9/29/201650.7951.4950.5450.69856,032
9/28/201649.2750.5949.0750.55926,643
9/27/201649.0449.2648.8649.25604,109
9/26/201649.0149.5348.8849.14503,920
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center