$48.78 -4.20 (%) Fluor Corp - New York Stock Exchange, Inc.

Jun. 24, 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
9/16/201160.9461.0759.9560.571,898,063
9/15/201159.9860.7059.2360.631,547,655
9/14/201158.8359.9957.1759.031,386,077
9/13/201157.8658.7056.9858.381,796,178
9/12/201156.4358.0055.5157.521,855,141
9/9/201158.8559.3056.8257.512,069,521
9/8/201159.7561.0059.2759.861,906,276
9/7/201159.2460.4258.5160.181,779,276
9/6/201155.7258.1955.5257.892,611,394
9/2/201158.1058.8557.6458.131,444,016
9/1/201160.6561.5059.4859.731,701,327
8/31/201160.9462.4360.0960.722,151,090
8/30/201159.2461.0758.9160.592,019,344
8/29/201158.4259.6558.4259.591,689,674
8/26/201155.5157.9154.3757.392,026,303
8/25/201157.5258.1455.7956.131,842,861
8/24/201156.3757.6856.0057.571,941,715
8/23/201154.6756.4854.0156.461,449,800
8/22/201155.9256.0054.0054.501,703,542
8/19/201154.1756.3153.8654.182,414,120
8/18/201158.1858.1854.4755.143,719,468
8/17/201159.9261.6159.6760.552,720,504
8/16/201159.5060.5658.8859.563,220,603
8/15/201159.5560.4559.3060.422,350,986
8/12/201157.8459.1557.1658.792,677,582
8/11/201154.2358.2954.0557.424,348,390
8/10/201153.2956.1052.5353.874,208,337
8/9/201151.5155.1150.6554.974,386,179
8/8/201154.5556.3449.0450.124,933,668
8/5/201157.6460.9254.7657.115,127,055
8/4/201159.2659.2654.5154.594,612,427
8/3/201160.8561.2158.6360.342,682,622
8/2/201162.2763.1360.5260.532,504,080
8/1/201164.8964.9862.0562.781,551,411
7/29/201162.3964.1362.0163.531,563,418
7/28/201164.5565.3663.1863.321,619,016
7/27/201166.2066.2064.2464.391,351,344
7/26/201167.5067.6866.7566.921,244,851
7/25/201166.7968.0066.4267.601,339,281
7/22/201167.0767.7566.2567.38975,836
7/21/201166.1667.6266.0167.181,177,824
7/20/201165.9666.0065.2065.561,342,211
7/19/201164.9265.7964.6965.751,229,148
7/18/201165.0865.2463.9064.301,407,050
7/15/201164.6165.3963.9165.151,600,531
7/14/201164.9465.6963.8264.291,727,024
7/13/201164.7065.8864.4164.881,725,828
7/12/201165.2465.6964.0664.091,529,851
7/11/201166.1266.4064.5564.992,163,303
7/8/201165.8767.1065.5766.992,228,470
7/7/201165.8266.8665.6566.782,321,431
7/6/201164.6365.0664.0064.931,462,467
7/5/201164.2765.6563.6964.652,899,799
7/1/201164.7664.7963.9464.092,286,812
6/30/201163.6065.0763.5664.661,519,768
6/29/201163.3064.0263.0663.571,619,211
6/28/201161.9563.2861.7063.23908,193
6/27/201161.0162.1760.8061.661,595,250
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center