$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
4/9/201476.4377.5075.7677.36912,149
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center