$54.67 +0.78 (%) Fluor Corp - New York Stock Exchange, Inc.

Dec. 7, 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
3/2/201261.5161.8760.9161.691,585,108
3/1/201260.9561.9060.7661.842,339,364
2/29/201262.0062.3260.3460.482,037,420
2/28/201262.3562.5061.6462.001,266,636
2/27/201262.4563.2561.8362.502,118,572
2/24/201264.0664.0663.2263.402,948,510
2/23/201261.5564.6761.0063.995,268,302
2/22/201261.4361.6460.1160.361,958,198
2/21/201261.3262.2061.3261.651,826,547
2/17/201260.4861.2460.3461.001,475,226
2/16/201259.6360.6059.2960.301,224,051
2/15/201261.2261.2259.0059.272,068,189
2/14/201260.3760.8259.9860.811,483,220
2/13/201260.2860.3659.1260.161,039,951
2/10/201259.5759.7858.6359.571,083,500
2/9/201259.3360.4459.2660.221,150,219
2/8/201258.7159.2558.5759.131,205,378
2/7/201259.0159.1858.5458.561,150,512
2/6/201259.6259.7858.9759.401,128,254
2/3/201259.0960.6359.0859.861,951,036
2/2/201258.0558.3057.7757.971,422,651
2/1/201256.9658.4256.9657.941,607,119
1/31/201256.5056.9655.3656.241,415,064
1/30/201256.3356.3855.1356.191,768,960
1/27/201256.4357.7656.3557.231,448,125
1/26/201256.9358.5356.7456.972,091,110
1/25/201255.0056.9454.8156.731,775,289
1/24/201255.2055.2354.5555.131,651,929
1/23/201255.9456.2855.2355.641,565,000
1/20/201256.4656.5655.7855.871,282,373
1/19/201255.5257.0955.5056.631,917,357
1/18/201254.5455.9753.9455.392,500,340
1/17/201254.2954.8853.6754.652,017,824
1/13/201253.5953.7952.6453.541,551,091
1/12/201252.9154.3552.6154.192,202,729
1/11/201252.8953.2752.6652.701,649,079
1/10/201252.4553.4552.3853.012,205,249
1/9/201251.9052.3851.3251.531,854,571
1/6/201252.0152.4651.6551.721,110,941
1/5/201251.5952.4351.2551.961,519,408
1/4/201251.5952.2751.0252.091,452,488
1/3/201251.5352.6251.4451.981,645,087
12/30/201150.2050.7050.1050.25929,731
12/29/201150.0350.6549.9050.321,187,735
12/28/201151.0251.1349.6049.681,318,356
12/27/201150.3851.1650.2350.861,137,212
12/23/201150.4250.8349.6650.741,166,849
12/22/201149.3850.6949.2150.461,690,781
12/21/201148.8549.4048.1849.201,557,057
12/20/201148.0149.7848.0049.112,262,800
12/19/201148.3148.7846.8347.062,115,771
12/16/201148.8949.4647.9748.092,960,310
12/15/201149.2949.6748.1248.272,757,614
12/14/201149.5449.6948.1048.312,427,448
12/13/201151.4051.8749.6050.002,562,545
12/12/201151.4351.5850.4051.012,976,109
12/9/201151.6552.8151.6552.481,786,340
12/8/201153.2453.4751.5051.722,590,196
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center