$53.53 +0.80 (%) Fluor Corp - New York Stock Exchange, Inc.

Jul. 26, 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
3/3/201648.8149.2948.3448.891,536,081
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
12/7/201547.6047.9147.1247.341,788,531
12/4/201547.9948.4047.5148.091,518,354
12/3/201548.6549.1048.0048.311,638,809
12/2/201548.9449.4147.9248.311,640,190
12/1/201548.6648.9848.3548.941,340,895
11/30/201548.2248.9947.8448.601,531,065
11/27/201547.7548.6747.6248.32840,899
11/25/201548.2348.4047.7247.841,355,345
11/24/201548.1348.7647.7048.401,207,460
11/23/201547.8848.4647.5048.051,182,306
11/20/201549.1649.4048.1048.151,284,090
11/19/201548.2648.9248.1748.871,302,616
11/18/201547.5448.5147.2048.391,400,921
11/17/201547.7647.8746.8747.021,578,673
11/16/201546.6947.8546.5347.841,179,720
11/13/201546.7247.3946.4746.711,316,784
11/12/201548.4148.6746.9847.001,860,587
11/11/201549.0049.2848.5149.181,163,687
11/10/201548.9649.3048.1948.862,107,178
11/9/201549.0649.3748.4849.122,262,915
11/6/201549.9750.3348.6249.142,456,663
11/5/201550.0050.9149.6350.471,244,119
11/4/201550.2950.9149.9650.211,766,219
11/3/201549.3150.7149.0350.182,080,215
11/2/201547.6049.7547.4749.312,198,816
10/30/201546.0048.4844.1747.813,396,417
10/29/201546.8147.4346.1246.551,686,645
10/28/201545.3747.5845.3747.222,543,863
10/27/201544.9745.2843.7943.981,513,611
10/26/201545.9546.2245.4345.531,156,565
10/23/201545.6146.2645.4146.211,346,298
10/22/201544.9146.0544.7045.351,103,675
10/21/201545.5145.6044.6444.691,058,914
10/20/201544.5445.6744.3845.361,167,232
10/19/201544.2244.9844.2144.641,037,412
10/16/201547.1847.3544.2344.662,653,699
10/15/201546.7747.4346.2247.431,312,868
10/14/201546.4346.9246.1146.72871,740
10/13/201546.7947.6246.4746.581,231,312
10/12/201547.4947.5046.6647.091,002,360
10/9/201547.5647.9646.6247.411,641,143
Trading Center