$46.57 -0.52 (%) Fluor Corp - NYSE

Aug. 4, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLR historical data

Date Open High Low Close Volume
5/23/201473.6474.5473.6474.11914,895
5/22/201474.3574.5673.7873.81883,759
5/21/201473.3874.2073.2074.101,015,857
5/20/201473.4273.7572.7072.98860,351
5/19/201472.8774.0172.7073.71924,989
5/16/201474.3174.4072.9073.221,983,909
5/15/201475.5175.9473.6774.211,728,989
5/14/201476.7476.8175.7575.901,483,525
5/13/201476.6877.8176.4876.701,315,369
5/12/201475.4676.8175.3776.381,175,394
5/9/201475.0775.3274.1675.10877,606
5/8/201475.6476.4774.8175.28979,465
5/7/201474.7475.5474.0875.491,275,163
5/6/201474.2775.3974.1974.401,589,637
5/5/201474.9775.4874.1374.281,375,259
5/2/201474.9976.8874.0875.452,834,915
5/1/201475.5776.4075.0775.541,430,464
4/30/201474.8676.0074.2775.701,274,362
4/29/201475.2475.6974.0474.841,508,956
4/28/201475.7576.1374.1775.081,147,376
4/25/201476.7076.7675.3075.73905,777
4/24/201477.9978.0476.7276.921,134,928
4/23/201477.9678.3277.5077.58587,163
4/22/201477.7778.4977.2677.98680,611
4/21/201477.7377.7677.0277.49837,732
4/17/201477.5178.2976.9077.871,018,709
4/16/201476.5577.6276.4877.32973,990
4/15/201474.7076.0874.0375.841,636,130
4/14/201475.2075.3774.2074.83776,151
4/11/201475.2275.6874.2074.471,382,116
4/10/201477.3477.5575.9375.941,107,990
4/9/201476.4377.5075.7677.36912,149
4/8/201475.8376.5575.3376.10943,186
4/7/201477.3677.4974.6975.871,634,519
4/4/201478.7579.9077.2977.661,265,653
4/3/201477.7178.2777.3378.21885,619
4/2/201477.3578.0777.2077.661,265,259
4/1/201477.7378.0276.9577.511,323,681
3/31/201478.0478.8477.4177.731,273,338
3/28/201476.0377.1376.0376.41795,879
3/27/201475.9176.1475.3675.721,178,748
3/26/201477.7878.1576.0576.061,633,856
3/25/201476.9877.7676.5477.291,518,588
3/24/201476.7077.0075.5276.521,484,620
3/21/201476.1077.1375.8476.622,353,876
3/20/201475.2575.9074.8575.451,266,163
3/19/201476.8676.8674.9175.391,469,350
3/18/201473.8977.1873.8976.891,976,579
3/17/201474.9775.8874.9475.001,262,233
3/14/201474.7675.1674.1974.331,226,884
3/13/201476.6676.7574.4374.991,683,379
3/12/201476.6676.8975.8676.451,511,157
3/11/201478.7279.0476.8977.241,225,981
3/10/201479.2679.7077.8278.661,104,332
3/7/201480.7780.7779.4479.691,261,848
3/6/201478.5180.2678.4880.121,426,595
3/5/201478.5478.7777.8978.141,034,899
3/4/201477.7078.7077.6078.401,680,544
3/3/201476.7077.3176.3776.921,310,277
2/28/201478.1078.1077.2977.691,954,007
2/27/201478.3878.8977.7878.161,410,954
2/26/201478.1879.0177.6178.331,848,589
2/25/201478.9679.3377.4677.761,994,878
2/24/201479.1879.9978.6578.931,200,127
2/21/201480.5080.5379.1179.191,414,003
2/20/201480.4980.9179.7580.012,450,218
2/19/201480.4583.1080.0880.253,475,792
2/18/201480.2780.4279.0380.131,927,569
2/14/201478.9079.8378.7879.671,633,668
2/13/201479.0479.7678.4078.871,527,277
2/12/201477.9980.4177.8979.902,063,147
2/11/201477.6278.0577.3877.651,628,851
2/10/201477.0577.8576.6877.401,328,281
2/7/201478.0378.0376.6477.211,632,308
2/6/201474.9476.5674.8876.03876,317
2/5/201474.7775.2374.1174.861,160,287
2/4/201474.2275.4773.3275.211,405,561
2/3/201475.8776.2573.5273.791,652,313
1/31/201475.2576.5674.9375.961,205,719
1/30/201476.8277.0076.1176.351,431,100
1/29/201476.5177.6375.5676.121,948,678
1/28/201476.9577.7776.8177.461,356,669
1/27/201477.3978.2175.5776.721,571,124
1/24/201480.3980.5077.4877.481,935,521
1/23/201482.8882.8880.9181.091,936,517
1/22/201483.4483.9383.0283.651,556,952
1/21/201482.7083.5582.0182.941,727,939
1/17/201480.8082.2480.3582.051,580,999
1/16/201480.3580.6279.3580.441,140,765
1/15/201479.8481.3479.7280.461,713,229
1/14/201479.0179.8178.3579.481,989,848
1/13/201478.8979.1477.7478.042,072,974
1/10/201479.3379.6378.7978.901,393,898
1/9/201479.5179.9878.3278.801,432,007
1/8/201479.2579.6678.9179.29970,017
1/7/201478.8879.8178.6879.381,006,871
1/6/201479.5579.8278.2978.56875,452
1/3/201478.9079.7978.8079.15825,157
1/2/201479.8280.2078.7978.871,206,471
12/31/201379.9280.4579.6080.29929,385
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!