$51.03 +0.86 (%) Fluor Corp - New York Stock Exchange, Inc.

May. 24, 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
3/17/201557.1457.3556.8457.16971,287
3/16/201556.6857.4456.3957.41946,729
3/13/201557.5857.6956.1156.691,232,955
3/12/201557.4158.0057.1557.901,074,193
3/11/201556.9457.3556.6857.121,050,859
3/10/201557.6057.7657.0057.001,250,405
3/9/201557.3057.9357.0057.871,858,465
3/6/201557.5858.3857.1357.291,347,994
3/5/201557.8358.3757.4658.101,007,979
3/4/201558.0058.2657.2057.881,382,401
3/3/201558.3158.7758.1158.401,216,778
3/2/201557.9658.6057.4558.481,160,439
2/27/201558.2458.6057.5458.002,986,320
2/26/201559.0359.4857.8658.121,809,739
2/25/201559.4659.6258.7359.181,350,599
2/24/201558.9659.9258.8759.251,297,741
2/23/201558.8759.1358.3059.052,274,152
2/20/201559.1559.5458.1459.331,801,014
2/19/201558.2559.7258.0459.442,559,936
2/18/201558.4560.1958.1059.093,558,023
2/17/201557.5358.0557.2357.572,789,645
2/13/201556.8858.3156.8857.782,153,404
2/12/201556.0456.6055.8356.361,260,601
2/11/201555.3055.8654.6755.491,758,189
2/10/201556.2356.4955.2855.651,539,463
2/9/201555.2056.6155.1956.091,889,725
2/6/201555.9656.3655.0555.082,121,279
2/5/201554.8256.0954.6955.721,993,484
2/4/201555.8555.9553.8654.352,452,131
2/3/201554.6257.1054.6256.722,405,506
2/2/201553.9755.7353.8455.591,972,986
1/30/201552.4154.1951.9253.593,073,048
1/29/201552.2353.2051.8053.042,716,697
1/28/201554.3154.3152.1952.212,530,122
1/27/201553.5054.5153.0154.161,873,672
1/26/201554.2955.2353.8055.121,448,924
1/23/201554.6855.3054.2554.312,602,306
1/22/201555.3055.3454.4454.962,904,472
1/21/201554.4856.0054.4055.762,063,474
1/20/201553.8954.5353.3854.441,777,057
1/16/201552.6754.0852.4454.031,977,175
1/15/201554.2854.7452.6952.702,240,354
1/14/201554.8154.9352.7954.013,768,696
1/13/201556.4456.7554.8155.632,119,057
1/12/201557.5357.6956.0256.182,228,976
1/9/201559.6760.0457.4857.711,906,937
1/8/201558.4859.7158.0359.661,700,681
1/7/201558.5058.8357.4957.861,486,382
1/6/201558.5358.6057.1258.002,012,985
1/5/201559.9759.9758.0858.562,530,113
1/2/201560.7861.0659.9260.691,005,487
12/31/201461.2761.4260.3060.631,361,522
12/30/201461.1661.5660.8460.971,621,750
12/29/201460.8462.0960.7261.571,777,774
12/26/201460.6461.2260.4860.53688,603
12/24/201460.6060.9060.0660.30785,210
12/23/201459.9561.3359.6860.562,096,739
12/22/201460.1160.3058.8459.642,190,593
12/19/201459.7560.4359.4459.905,619,759
12/18/201459.0859.7158.3459.583,221,549
12/17/201456.0058.1255.6057.952,946,873
12/16/201456.0758.1356.0456.292,986,014
12/15/201457.3558.2256.6756.672,740,921
12/12/201457.4758.3256.2256.884,168,856
12/11/201457.5359.5557.5358.353,472,337
12/10/201459.9359.9357.8857.952,094,088
12/9/201459.1860.7058.6960.512,486,666
12/8/201462.0562.1759.5959.892,706,103
12/5/201461.9062.7161.8962.391,510,687
12/4/201462.4662.6861.6062.051,894,206
12/3/201462.0063.6962.0062.912,334,480
12/2/201460.5462.0160.4361.582,647,728
12/1/201461.1061.7558.4160.255,244,754
11/28/201465.3365.3361.7961.993,549,000
11/26/201468.5768.8066.4166.722,287,462
11/25/201468.5368.8668.1268.681,970,515
11/24/201469.5369.5667.6868.332,266,243
11/21/201468.7869.6968.6769.242,471,399
11/20/201465.9368.0965.9067.591,657,367
11/19/201466.2966.6965.8766.331,883,054
11/18/201464.1065.9864.1065.942,308,801
11/17/201464.6364.7563.5063.611,670,814
11/14/201465.0265.5464.3764.702,039,039
11/13/201465.9666.4164.4165.091,478,577
11/12/201465.6066.0765.3565.951,133,123
11/11/201465.9066.0565.5065.901,416,290
11/10/201466.3466.9565.7165.961,586,109
11/7/201465.7066.7865.6966.291,986,171
11/6/201465.3065.8664.9765.671,717,596
11/5/201464.0965.7364.0065.501,922,991
11/4/201465.4165.4863.6363.771,875,962
11/3/201466.5266.9765.5765.781,673,506
10/31/201466.2167.3864.8266.343,137,280
10/30/201465.0366.9565.0366.421,850,066
10/29/201466.7166.9265.0265.531,443,163
10/28/201465.4766.7264.8966.611,455,596
10/27/201464.9065.2464.3265.201,694,202
10/24/201465.0865.0963.9564.951,225,924
10/23/201462.3765.1261.9164.612,655,584
10/22/201463.9364.1061.5161.622,483,575
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center