$49.14 -0.04 (%) Fluor Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
10/8/201546.2047.5546.1847.371,183,723
10/7/201546.0047.1345.4246.271,773,726
10/6/201544.4946.0344.3145.552,324,527
10/5/201542.7544.5542.6444.541,853,359
10/2/201541.0242.4440.6142.401,780,270
10/1/201542.6142.7541.1541.461,778,868
9/30/201541.7342.3941.3242.351,888,375
9/29/201540.9741.6140.8541.351,476,243
9/28/201541.6541.6640.7040.942,206,243
9/25/201542.4042.4041.7842.141,349,179
9/24/201541.3442.2540.7142.091,594,053
9/23/201543.0243.1041.6541.701,404,782
9/22/201542.9043.1542.4642.841,183,387
9/21/201543.6243.8843.3343.601,457,635
9/18/201543.9944.1243.1443.292,184,751
9/17/201545.3845.5344.5744.671,515,242
9/16/201544.9845.6044.9045.471,532,283
9/15/201545.2045.4844.3544.941,945,373
9/14/201544.9645.3644.6345.121,379,468
9/11/201544.5245.3944.3145.241,637,919
9/10/201544.6045.0244.0144.891,294,807
9/9/201545.4345.8044.3944.471,226,492
9/8/201544.3845.2444.2545.081,132,304
9/4/201544.0044.3543.4943.661,554,870
9/3/201544.4445.1544.1144.551,166,254
9/2/201544.6444.7343.6244.351,294,091
9/1/201544.5044.9343.8244.071,463,884
8/31/201545.1345.9944.6845.621,200,606
8/28/201544.9845.9944.8645.651,193,798
8/27/201543.9945.4643.8445.111,945,483
8/26/201543.5443.5442.4643.321,709,928
8/25/201544.1844.7642.6642.692,179,277
8/24/201542.0345.0041.8843.362,685,812
8/21/201545.5045.9244.9144.971,864,929
8/20/201547.0647.3245.7845.851,710,570
8/19/201547.2147.8146.8147.551,601,783
8/18/201547.9648.2047.3647.591,469,919
8/17/201547.7348.2447.3348.231,197,492
8/14/201547.6048.2247.6048.031,178,508
8/13/201548.7448.8847.5547.661,277,009
8/12/201547.6748.9547.4248.862,152,199
8/11/201548.1448.1947.5748.091,218,961
8/10/201547.8648.9047.7048.841,330,080
8/7/201547.9148.2847.3747.461,788,628
8/6/201547.1148.2747.0348.061,882,298
8/5/201547.0247.5646.8247.222,987,663
8/4/201547.1947.8346.3746.551,939,395
8/3/201546.5147.5045.9347.092,537,155
7/31/201546.2748.9645.1446.755,022,790
7/30/201550.1451.0149.5350.902,392,436
7/29/201549.1850.4448.9850.392,378,558
7/28/201548.3049.1648.0649.112,233,795
7/27/201547.5348.0547.0947.831,778,366
7/24/201548.8348.8347.7948.061,877,035
7/23/201549.7550.0948.5048.681,735,864
7/22/201549.5649.8949.2149.541,115,324
7/21/201549.8750.4149.6049.801,166,751
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center