$49.11 +0.56 (%) Fluor Corp - New York Stock Exchange, Inc.

Jun. 30, 2016 | 03:39 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
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
5/3/201654.3655.1353.8054.991,876,605
5/2/201654.6855.0253.9754.98923,702
4/29/201654.3255.1754.1054.66994,455
4/28/201655.1055.4854.1954.281,116,199
4/27/201654.6855.6954.5155.52920,156
4/26/201653.4654.6253.4654.49949,298
4/25/201654.0054.1953.1953.39847,080
4/22/201653.9454.6053.8454.281,787,227
4/21/201653.2853.9153.1353.721,335,588
4/20/201653.5153.6052.8553.141,327,184
4/19/201653.1153.7452.8753.601,385,533
4/18/201652.0252.9151.4452.711,455,485
4/15/201652.8153.2452.5152.612,024,951
4/14/201653.2753.6252.8152.881,309,044
4/13/201653.0053.3152.5553.161,554,489
4/12/201651.6253.0051.5652.771,436,175
4/11/201651.5852.1551.3851.39705,933
4/8/201651.3652.2551.1151.27883,744
4/7/201651.5651.6850.7951.041,876,517
4/6/201652.1252.3051.2051.811,328,699
4/5/201652.1252.6551.8952.051,241,389
4/4/201653.5153.9352.4552.591,335,665
4/1/201653.0053.5952.1853.511,381,579
3/31/201654.1254.1753.0453.702,179,647
3/30/201654.4854.7753.7754.361,315,703
3/29/201653.4354.0653.1253.991,413,112
3/28/201654.4354.5953.6153.88890,720
3/24/201653.7354.1553.3554.121,111,547
3/23/201654.8355.1054.0654.161,416,558
3/22/201654.5055.4454.5055.251,349,564
3/21/201655.0055.3654.5354.91880,933
3/18/201654.9455.4854.6655.212,884,447
3/17/201652.7955.0052.7954.792,468,055
3/16/201651.0052.7750.8152.601,567,187
3/15/201651.1051.2450.5251.15790,670
3/14/201651.0752.0050.7151.701,375,531
3/11/201650.5551.8150.2051.421,954,726
3/10/201650.2650.4448.9349.841,536,912
3/9/201651.2351.2350.0950.212,143,745
3/8/201651.3051.6950.3751.013,203,195
3/7/201649.0051.7848.6951.762,917,855
3/4/201648.9849.5248.4549.171,381,156
3/3/201648.8149.2948.3448.891,536,081
3/2/201647.7448.6847.4048.641,335,290
3/1/201646.5648.1946.3247.761,088,060
2/29/201646.7446.8146.0446.041,699,902
2/26/201646.5647.4646.4046.811,487,897
2/25/201645.8846.2645.1646.01956,238
2/24/201645.1246.1744.8246.141,252,002
2/23/201646.5647.0546.0246.071,338,467
2/22/201646.1047.6046.0047.002,013,286
2/19/201642.6445.6142.4145.384,264,746
2/18/201646.7647.1546.0346.462,174,924
2/17/201645.7346.8845.5746.431,688,370
2/16/201644.2845.1743.7944.991,813,816
2/12/201641.9043.8841.9043.641,419,241
2/11/201641.5142.3241.0641.741,996,711
2/10/201643.1743.6942.7042.711,101,567
2/9/201642.3943.5942.2843.161,394,967
2/8/201644.1944.3442.2042.782,080,863
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center