$52.78 -0.20 (%) Fluor Corp - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
4/4/201653.5153.9352.4552.591,335,665
4/1/201653.0053.5952.1853.511,381,579
3/31/201654.1254.1753.0453.702,179,647
3/30/201654.4854.7753.7754.361,315,703
3/29/201653.4354.0653.1253.991,413,112
3/28/201654.4354.5953.6153.88890,720
3/24/201653.7354.1553.3554.121,111,547
3/23/201654.8355.1054.0654.161,416,558
3/22/201654.5055.4454.5055.251,349,564
3/21/201655.0055.3654.5354.91880,933
3/18/201654.9455.4854.6655.212,884,447
3/17/201652.7955.0052.7954.792,468,055
3/16/201651.0052.7750.8152.601,567,187
3/15/201651.1051.2450.5251.15790,670
3/14/201651.0752.0050.7151.701,375,531
3/11/201650.5551.8150.2051.421,954,726
3/10/201650.2650.4448.9349.841,536,912
3/9/201651.2351.2350.0950.212,143,745
3/8/201651.3051.6950.3751.013,203,195
3/7/201649.0051.7848.6951.762,917,855
3/4/201648.9849.5248.4549.171,381,156
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center