$46.72 -4.18 (%) Fluor Corp - NYSE

Jul. 31, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
10/21/201049.4650.1649.4249.932,839,815
10/20/201048.9550.1348.8049.203,175,269
10/19/201048.6049.5348.4848.994,379,891
10/18/201049.7250.7248.1049.238,858,367
10/15/201052.7352.7451.2951.872,154,297
10/14/201052.6452.8551.9352.481,704,046
10/13/201051.8253.3451.7052.592,235,545
10/12/201051.6551.6550.5951.422,009,509
10/11/201052.5252.5451.6851.911,680,732
10/8/201052.3452.8451.6752.661,511,555
10/7/201052.3852.5451.5652.342,064,788
10/6/201051.5152.2351.2352.051,781,704
10/5/201050.2952.4150.2251.742,945,853
10/4/201050.2950.9649.1749.662,282,950
10/1/201050.0050.8450.0050.351,957,571
9/30/201050.1450.4049.3649.531,902,491
9/29/201049.4750.4349.3749.592,140,249
9/28/201049.1350.3048.3250.062,497,481
9/27/201048.9249.2448.5648.871,237,529
9/24/201048.9249.3448.8448.912,408,635
9/23/201048.8649.2348.0048.162,314,869
9/22/201050.2351.0049.2749.562,050,484
9/21/201049.8050.8649.7250.462,222,759
9/20/201048.9550.0548.8149.892,437,088
9/17/201049.0649.1748.2548.631,642,592
9/16/201048.8249.0448.2048.681,113,583
9/15/201048.6049.0348.1748.991,015,441
9/14/201049.7249.7248.6548.941,958,969
9/13/201049.2650.0449.1349.762,742,404
9/10/201048.2349.0048.0348.591,284,265
9/9/201048.8048.8747.7648.001,519,067
9/8/201047.6548.2247.6548.071,586,691
9/7/201048.0548.4147.5447.671,798,435
9/3/201048.1148.6547.9848.081,843,531
9/2/201046.6047.5046.3547.421,659,382
9/1/201045.3846.6445.3046.342,135,369
8/31/201044.5744.9244.1644.662,054,300
8/30/201045.4946.0244.8944.891,177,000
8/27/201045.0645.7744.3145.751,404,600
8/26/201045.1645.5244.3044.591,684,000
8/25/201044.5545.1544.0444.961,656,900
8/24/201045.4945.6244.6645.042,097,900
8/23/201046.7947.5946.2946.311,344,000
8/20/201046.2446.6245.3546.592,204,300
8/19/201047.3347.5146.5746.752,216,000
8/18/201046.8948.1346.7447.762,455,300
8/17/201046.5647.7146.4247.001,780,900
8/16/201045.7646.4045.4445.901,283,300
8/13/201045.9546.7445.8946.081,047,900
8/12/201045.6746.7145.5246.302,026,300
8/11/201047.7047.7046.3046.662,312,900
8/10/201048.6149.0448.2848.741,659,600
8/9/201049.1549.3148.7149.231,136,300
8/6/201048.2448.9347.8248.751,176,400
8/5/201048.8849.2848.3148.861,286,300
8/4/201049.0449.3648.3549.222,048,900
8/3/201049.3349.5748.7148.971,399,900
8/2/201049.2449.9348.9549.612,305,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!