$48.78 -4.20 (%) Fluor Corp - New York Stock Exchange, Inc.

Jun. 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
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
12/30/201379.9680.3679.6479.88734,005
12/27/201380.0680.3479.5279.76854,678
12/26/201379.5080.1879.3979.98608,147
12/24/201379.0279.5578.9079.27401,866
12/23/201379.6979.8878.6879.02745,783
12/20/201379.2579.5278.7479.371,895,156
12/19/201377.7479.0177.4378.831,628,538
12/18/201376.0778.0675.8477.941,710,026
12/17/201375.9676.5075.4475.801,223,435
12/16/201375.5076.3175.4275.941,370,404
12/13/201375.0075.6074.5974.791,286,060
12/12/201375.7476.0174.7774.841,536,854
12/11/201377.8877.9775.3275.591,123,023
12/10/201376.8577.9976.8177.651,275,588
12/9/201377.4177.5876.6876.861,131,929
12/6/201377.0977.7876.6277.41815,057
12/5/201376.4677.3975.9176.161,056,583
12/4/201376.7778.2276.0276.821,008,399
12/3/201377.3477.6976.6677.261,054,978
12/2/201377.9078.5076.6277.92948,968
11/29/201378.2378.4477.6077.81448,094
11/27/201378.9379.2078.1278.17794,404
11/26/201378.0679.9578.0578.872,065,310
11/25/201379.0379.0377.4178.291,290,384
11/22/201377.9878.6877.3678.631,238,347
11/21/201376.7278.1876.7178.001,088,143
11/20/201377.0577.9376.0176.22974,525
11/19/201377.7577.7876.4777.041,263,645
11/18/201379.6479.9577.8478.041,388,985
11/15/201379.4979.6878.8279.36850,220
11/14/201379.3779.4778.4479.35876,836
11/13/201376.4779.2376.1979.081,869,164
11/12/201377.6777.9677.2177.481,316,035
11/11/201377.4478.1477.0777.851,237,503
11/8/201375.4777.9675.3377.921,881,910
11/7/201376.9977.5575.5575.671,783,908
11/6/201376.3076.8975.7976.661,657,655
11/5/201375.1976.4374.8476.212,591,616
11/4/201375.2675.8474.5475.811,326,566
11/1/201373.8976.8473.1574.903,262,977
10/31/201375.1775.2273.8074.222,572,322
10/30/201376.8177.0075.7876.011,405,394
10/29/201377.0477.3076.3976.881,192,167
10/28/201376.4476.7875.9376.571,340,816
10/25/201376.9776.9975.3176.311,455,458
10/24/201376.5077.1476.3076.881,182,758
10/23/201376.4077.1675.3176.471,162,817
10/22/201377.0078.2376.8677.05963,648
10/21/201377.1377.2976.1576.70945,944
10/18/201376.1377.5675.8577.191,830,525
10/17/201373.7475.8273.7475.551,492,834
10/16/201373.2274.2272.5074.151,422,596
10/15/201373.4373.7072.4672.751,302,057
10/14/201372.3473.8672.0373.741,101,978
10/11/201372.1073.3771.9172.981,034,466
10/10/201370.5471.9370.5471.74953,590
10/9/201370.1370.6268.9369.601,533,216
10/8/201371.0671.7669.5169.691,195,343
10/7/201371.3471.9870.7871.291,041,820
10/4/201371.7972.3171.3371.871,009,655
10/3/201373.5073.7571.0171.891,428,030
10/2/201371.3773.2871.3673.201,655,896
10/1/201370.7772.4970.5571.93968,786
9/30/201370.1271.1670.0370.961,005,224
9/27/201371.3471.7270.7671.051,295,335
9/26/201372.0072.1371.4772.031,068,078
9/25/201371.2772.1370.6871.901,314,363
9/24/201370.8272.0570.7771.331,295,359
9/23/201371.7571.9470.4570.921,501,043
9/20/201373.3774.7271.8372.013,793,878
9/19/201370.1871.6270.0671.451,943,959
9/18/201368.1870.7467.9669.911,741,545
9/17/201367.8768.2267.5468.04688,546
9/16/201368.7068.9867.6467.861,368,849
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center