$54.99 +0.01 (%) Fluor Corp - New York Stock Exchange, Inc.

May. 3, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center