$43.64 +1.90 (%) Fluor Corp - NYSE

Feb. 12, 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
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
2/5/201644.5145.3344.3844.841,259,165
2/4/201643.5745.2743.3144.941,720,187
2/3/201644.7446.3342.5243.462,599,206
2/2/201643.6444.5843.6443.881,613,934
2/1/201644.5244.9343.6044.611,916,186
1/29/201643.6244.9643.4844.892,217,156
1/28/201643.6044.1343.2943.551,420,761
1/27/201643.5243.9442.6742.921,576,999
1/26/201642.9444.0142.4343.991,508,252
1/25/201642.5542.9442.0242.351,785,268
1/22/201642.4443.5242.1242.892,823,181
1/21/201641.1841.9340.7341.322,355,533
1/20/201640.4941.6339.4841.111,587,206
1/19/201642.3442.6840.7441.171,878,499
1/15/201640.6942.0940.6941.952,143,229
1/14/201642.0742.6441.0842.082,694,738
1/13/201643.1143.2441.4341.672,238,466
1/12/201642.4342.6741.6842.402,145,936
1/11/201643.5143.6341.5241.833,113,257
1/8/201644.6745.1443.2043.332,054,105
1/7/201644.7345.2344.3444.482,169,055
1/6/201645.8046.1545.0745.501,807,116
1/5/201647.6048.1146.6746.781,308,062
1/4/201646.5347.7646.2647.711,645,312
12/31/201547.4847.9847.2247.22842,741
12/30/201547.9148.5447.6147.771,431,608
12/29/201548.3648.7047.9448.34974,368
12/28/201548.3248.4547.8448.11927,898
12/24/201548.5549.1248.5448.71781,775
12/23/201547.5048.7647.5048.651,503,815
12/22/201546.3847.3046.2447.131,584,364
12/21/201545.9246.3745.3546.282,140,337
12/18/201545.8646.5945.6745.742,462,220
12/17/201546.9246.9845.5646.121,927,243
12/16/201546.4447.2346.0547.111,828,509
12/15/201545.4846.6645.4746.401,934,350
12/14/201544.8344.9844.0344.952,132,875
12/11/201544.6245.2744.3245.011,854,971
12/10/201545.2745.7745.1645.491,452,498
12/9/201545.8246.6045.1945.321,717,071
12/8/201546.7746.9745.4445.892,038,947
12/7/201547.6047.9147.1247.341,788,531
12/4/201547.9948.4047.5148.091,518,354
12/3/201548.6549.1048.0048.311,638,809
12/2/201548.9449.4147.9248.311,640,190
12/1/201548.6648.9848.3548.941,340,895
11/30/201548.2248.9947.8448.601,531,065
11/27/201547.7548.6747.6248.32840,899
11/25/201548.2348.4047.7247.841,355,345
11/24/201548.1348.7647.7048.401,207,460
11/23/201547.8848.4647.5048.051,182,306
11/20/201549.1649.4048.1048.151,284,090
11/19/201548.2648.9248.1748.871,302,616
11/18/201547.5448.5147.2048.391,400,921
11/17/201547.7647.8746.8747.021,578,673
11/16/201546.6947.8546.5347.841,179,720
11/13/201546.7247.3946.4746.711,316,784
11/12/201548.4148.6746.9847.001,860,587
11/11/201549.0049.2848.5149.181,163,687
11/10/201548.9649.3048.1948.862,107,178
11/9/201549.0649.3748.4849.122,262,915
11/6/201549.9750.3348.6249.142,456,663
11/5/201550.0050.9149.6350.471,244,119
11/4/201550.2950.9149.9650.211,766,219
11/3/201549.3150.7149.0350.182,080,215
11/2/201547.6049.7547.4749.312,198,816
10/30/201546.0048.4844.1747.813,396,417
10/29/201546.8147.4346.1246.551,686,645
10/28/201545.3747.5845.3747.222,543,863
10/27/201544.9745.2843.7943.981,513,611
10/26/201545.9546.2245.4345.531,156,565
10/23/201545.6146.2645.4146.211,346,298
10/22/201544.9146.0544.7045.351,103,675
10/21/201545.5145.6044.6444.691,058,914
10/20/201544.5445.6744.3845.361,167,232
10/19/201544.2244.9844.2144.641,037,412
10/16/201547.1847.3544.2344.662,653,699
10/15/201546.7747.4346.2247.431,312,868
10/14/201546.4346.9246.1146.72871,740
10/13/201546.7947.6246.4746.581,231,312
10/12/201547.4947.5046.6647.091,002,360
10/9/201547.5647.9646.6247.411,641,143
10/8/201546.2047.5546.1847.371,183,723
10/7/201546.0047.1345.4246.271,773,726
10/6/201544.4946.0344.3145.552,324,527
10/5/201542.7544.5542.6444.541,853,359
10/2/201541.0242.4440.6142.401,780,270
10/1/201542.6142.7541.1541.461,778,868
9/30/201541.7342.3941.3242.351,888,375
9/29/201540.9741.6140.8541.351,476,243
9/28/201541.6541.6640.7040.942,206,243
9/25/201542.4042.4041.7842.141,349,179
9/24/201541.3442.2540.7142.091,594,053
9/23/201543.0243.1041.6541.701,404,782
9/22/201542.9043.1542.4642.841,183,387
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center