$52.54 -0.71 (%) Fluor Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
7/20/201550.1950.1949.5249.861,224,933
7/17/201550.6750.7849.8350.271,691,860
7/16/201551.0851.4350.4350.751,256,507
7/15/201551.6451.6450.4150.621,387,440
7/14/201551.3652.0851.2751.91940,936
7/13/201550.9251.6450.8151.461,199,299
7/10/201551.1951.5050.4050.741,394,661
7/9/201551.3651.6550.4950.541,290,168
7/8/201552.0052.2250.4050.421,967,970
7/7/201551.8252.5950.8652.531,581,916
7/6/201552.0752.7551.7551.951,092,802
7/2/201553.0653.4852.7752.91865,209
7/1/201553.3653.4252.5352.931,189,735
6/30/201553.4053.5052.7253.011,311,865
6/29/201553.9154.1852.8952.971,280,620
6/26/201554.6454.9354.4254.562,055,146
6/25/201555.5455.7654.6654.66896,779
6/24/201555.6056.2955.5055.58914,225
6/23/201555.9356.2955.7656.03965,706
6/22/201556.0056.3555.7855.96947,375
6/19/201555.6356.2555.4655.591,697,919
6/18/201555.5556.0855.1655.74794,924
6/17/201555.3855.8254.9155.21936,672
6/16/201554.5255.3954.3555.17952,589
6/15/201554.6254.9154.0754.661,166,347
6/12/201555.1455.4654.8955.061,032,524
6/11/201555.7355.9455.3455.43880,820
6/10/201555.6155.9655.4155.68782,012
6/9/201555.4155.8455.0255.09855,747
6/8/201555.5755.9655.1755.19789,649
6/5/201555.5055.8955.1055.641,452,441
6/4/201556.5056.5455.6955.771,737,312
6/3/201557.1657.9756.8957.14720,844
6/2/201556.1957.7656.1457.081,327,060
6/1/201556.3556.8255.9356.50882,587
5/29/201556.5156.7055.8956.221,395,755
5/28/201556.6356.8955.9056.471,010,841
5/27/201556.6157.0056.0056.971,074,949
5/26/201557.5757.5956.4656.631,491,355
5/22/201558.6158.9157.9557.97983,949
5/21/201558.9359.3858.7758.89761,517
5/20/201558.7359.0858.4958.771,028,614
5/19/201558.7758.8957.9558.521,110,314
5/18/201558.9859.2358.3258.961,393,439
5/15/201559.7759.8458.7759.231,971,737
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center