$44.55 +0.20 (%) Fluor Corp - NYSE

Sep. 3, 2015 | 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
11/24/201057.1658.2457.0558.082,321,813
11/23/201057.1657.6256.5456.923,768,721
11/22/201057.2858.4456.3358.113,211,872
11/19/201057.1057.8756.2257.713,376,255
11/18/201055.6057.8055.5457.083,938,115
11/17/201054.2055.0253.7454.951,904,623
11/16/201054.9355.0053.6154.112,553,625
11/15/201055.3555.9254.8255.382,244,694
11/12/201055.6856.0554.7854.952,679,085
11/11/201054.9356.5554.9056.162,484,257
11/10/201054.3655.6353.6155.452,593,007
11/9/201055.5355.6654.4454.872,276,320
11/8/201054.1456.0053.8555.723,904,871
11/5/201052.1156.3452.0554.5312,266,281
11/4/201050.0850.8949.6249.803,217,251
11/3/201049.5649.7148.7549.561,662,393
11/2/201049.4149.6549.2049.471,599,579
11/1/201048.2849.0748.2648.821,412,164
10/29/201048.8149.7947.9448.193,862,334
10/28/201049.2949.7548.7749.081,665,180
10/27/201049.4849.5048.3649.101,884,743
10/26/201049.3550.2149.2549.921,633,936
10/25/201050.0050.5049.5349.571,657,610
10/22/201050.0050.0249.2549.471,354,458
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
  • 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!