Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	36.88	37.14	36.28	36.70	1,694,567	+0.08(+0.22%)
Sep 28, 2023	36.37	37.20	36.27	36.62	1,316,358	-0.04(-0.11%)
Sep 27, 2023	36.52	37.07	36.28	36.66	1,710,123	+0.33(+0.91%)
Sep 26, 2023	36.09	37.24	36.00	36.33	2,567,568	+0.14(+0.39%)
Sep 25, 2023	36.03	36.19	35.62	36.19	4,758,403	-0.68(-1.84%)
Sep 22, 2023	37.54	37.91	36.66	36.87	1,069,273	-0.53(-1.42%)
Sep 21, 2023	37.50	37.68	36.96	37.40	1,061,489	-0.31(-0.82%)
Sep 20, 2023	38.22	38.87	37.70	37.71	1,742,226	-0.49(-1.28%)
Sep 19, 2023	36.72	38.69	36.61	38.20	4,881,689	+1.60(+4.37%)
Sep 18, 2023	35.71	36.83	35.44	36.60	1,525,311	+1.04(+2.92%)
Sep 15, 2023	35.68	36.10	35.32	35.56	3,423,845	-0.03(-0.08%)
Sep 14, 2023	34.57	35.67	34.47	35.59	1,521,863	+1.41(+4.13%)
Sep 13, 2023	35.11	35.27	34.04	34.18	1,178,891	-0.94(-2.68%)
Sep 12, 2023	35.15	35.73	35.10	35.12	786,695	-0.10(-0.28%)
Sep 11, 2023	35.15	35.44	34.96	35.22	1,246,660	+0.22(+0.63%)
Sep 08, 2023	35.30	35.34	34.74	35.00	4,696,773	-0.38(-1.07%)
Sep 07, 2023	35.83	36.14	35.16	35.38	3,537,842	-0.79(-2.18%)
Sep 06, 2023	36.36	36.74	35.70	36.17	1,270,417	-0.22(-0.60%)
Sep 05, 2023	35.45	36.64	35.40	36.39	3,015,512	+0.69(+1.93%)
Sep 01, 2023	35.24	36.08	35.20	35.70	1,584,314	+0.71(+2.03%)
Aug 31, 2023	34.89	35.74	34.78	34.99	1,794,823	+0.21(+0.60%)
Aug 30, 2023	34.36	34.90	34.30	34.78	1,192,848	+0.52(+1.52%)
Aug 29, 2023	34.35	34.64	34.09	34.26	1,010,363	-0.23(-0.67%)
Aug 28, 2023	33.88	34.70	33.88	34.49	2,798,672	+0.77(+2.28%)
Aug 25, 2023	32.93	34.15	32.75	33.72	2,223,479	+0.98(+2.99%)
Aug 24, 2023	33.00	33.32	32.61	32.74	1,706,984	-0.38(-1.15%)
Aug 23, 2023	33.40	33.47	32.83	33.12	1,714,808	-0.20(-0.60%)
Aug 22, 2023	33.88	34.02	33.17	33.32	1,331,727	-0.42(-1.24%)
Aug 21, 2023	33.45	33.81	33.13	33.74	1,280,971	+0.34(+1.02%)
Aug 18, 2023	32.71	33.55	32.60	33.40	1,239,670	+0.37(+1.12%)
Aug 17, 2023	33.80	34.03	33.02	33.03	1,580,350	-0.61(-1.81%)
Aug 16, 2023	34.44	34.67	33.64	33.64	1,803,920	-0.73(-2.12%)
Aug 15, 2023	34.53	34.74	34.02	34.37	1,560,296	-0.41(-1.18%)
Aug 14, 2023	34.60	35.21	34.52	34.78	1,377,395	+0.12(+0.35%)
Aug 11, 2023	34.97	35.29	34.60	34.66	1,556,278	-0.12(-0.35%)
Aug 10, 2023	35.58	35.92	34.53	34.78	2,205,159	-0.56(-1.58%)
Aug 09, 2023	35.56	35.61	34.72	35.34	2,565,283	-0.05(-0.14%)
Aug 08, 2023	34.25	35.58	34.10	35.39	6,153,919	+1.15(+3.36%)
Aug 07, 2023	34.63	34.97	33.71	34.24	8,486,331	-1.70(-4.73%)
Aug 04, 2023	36.78	37.20	34.38	35.94	8,023,918	+4.84(+15.56%)
Aug 03, 2023	31.00	31.46	30.73	31.10	2,332,240	+0.02(+0.06%)
Aug 02, 2023	30.84	31.21	30.65	31.08	942,296	-0.15(-0.48%)
Aug 01, 2023	30.78	31.43	30.73	31.23	1,115,398	+0.25(+0.81%)
Jul 31, 2023	30.84	31.29	30.84	30.98	907,955	+0.34(+1.11%)
Jul 28, 2023	30.47	31.07	30.38	30.64	978,229	+0.40(+1.32%)
Jul 27, 2023	31.11	31.11	30.09	30.24	721,872	-0.55(-1.79%)
Jul 26, 2023	30.66	31.11	30.66	30.79	1,078,328	+0.03(+0.10%)
Jul 25, 2023	30.66	30.87	30.53	30.76	809,128	+0.05(+0.16%)
Jul 24, 2023	30.32	30.90	30.11	30.71	1,027,543	+0.35(+1.15%)
Jul 21, 2023	31.02	31.12	30.30	30.36	1,283,364	-0.37(-1.20%)
Jul 20, 2023	31.47	31.53	30.57	30.73	1,121,087	-0.56(-1.79%)
Jul 19, 2023	31.55	31.75	30.98	31.29	1,851,455	-0.27(-0.86%)
Jul 18, 2023	30.64	31.60	30.64	31.56	1,497,443	+1.02(+3.34%)
Jul 17, 2023	30.21	30.55	29.94	30.54	1,945,281	+0.31(+1.03%)
Jul 14, 2023	31.00	31.00	30.06	30.23	933,830	-0.77(-2.48%)
Jul 13, 2023	31.10	31.24	30.69	31.00	1,027,744	-0.04(-0.13%)
Jul 12, 2023	31.58	31.65	30.93	31.04	1,408,988	+0.14(+0.45%)
Jul 11, 2023	29.97	30.90	29.96	30.90	2,577,492	+1.17(+3.94%)
Jul 10, 2023	29.39	29.81	29.23	29.73	1,980,948	+0.30(+1.02%)
Jul 07, 2023	28.65	29.61	28.63	29.43	1,793,132	+0.82(+2.87%)
Jul 06, 2023	28.64	28.87	28.02	28.61	906,113	-0.28(-0.97%)
Jul 05, 2023	29.41	29.45	28.87	28.89	1,638,486	-0.72(-2.43%)
Jul 03, 2023	29.31	29.71	29.21	29.61	566,866	+0.01(+0.03%)
Jun 30, 2023	30.00	30.00	29.55	29.60	1,014,256	-0.09(-0.30%)
Jun 29, 2023	28.79	29.71	28.79	29.69	967,665	+0.76(+2.63%)
Jun 28, 2023	29.11	29.11	28.74	28.93	1,056,067	-0.20(-0.69%)
Jun 27, 2023	28.78	29.34	28.52	29.13	2,260,200	+0.50(+1.75%)
Jun 26, 2023	28.26	28.97	28.26	28.63	819,203	+0.26(+0.92%)
Jun 23, 2023	28.00	28.59	27.95	28.37	1,697,273	-0.09(-0.32%)
Jun 22, 2023	29.31	29.35	28.43	28.46	1,271,107	-0.92(-3.13%)
Jun 21, 2023	28.72	29.45	28.64	29.38	900,308	+0.44(+1.52%)
Jun 20, 2023	28.79	29.01	28.61	28.94	985,492	-0.15(-0.52%)
Jun 16, 2023	29.66	29.70	29.00	29.09	1,537,691	-0.35(-1.19%)
Jun 15, 2023	29.06	29.63	28.74	29.44	1,311,085	+2.20(+8.08%)
May 08, 2023	27.58	27.61	26.91	27.24	1,796,299	+0.03(+0.11%)
May 05, 2023	26.60	27.34	26.01	27.21	3,454,773	-0.20(-0.73%)
May 04, 2023	27.84	27.86	26.96	27.41	1,805,283	-0.53(-1.90%)
May 03, 2023	28.24	28.61	27.90	27.94	1,472,653	-0.26(-0.92%)
May 02, 2023	28.79	28.98	28.11	28.20	2,328,676	-0.83(-2.86%)
May 01, 2023	29.14	29.61	28.94	29.03	852,646	-0.03(-0.10%)
Apr 28, 2023	28.78	29.45	28.78	29.06	3,676,769	+0.00(+0.00%)
Apr 27, 2023	28.67	29.11	28.35	29.06	724,600	+0.46(+1.61%)
Apr 26, 2023	28.51	28.95	28.45	28.60	1,033,063	-0.25(-0.87%)
Apr 25, 2023	29.28	29.43	28.76	28.85	902,690	-0.92(-3.09%)
Apr 24, 2023	29.68	30.13	29.55	29.77	996,132	+0.24(+0.81%)
Apr 21, 2023	29.70	29.85	29.14	29.53	1,119,288	-0.40(-1.34%)
Apr 20, 2023	29.76	29.95	29.54	29.93	665,474	-0.11(-0.37%)
Apr 19, 2023	30.26	30.32	29.86	30.04	822,959	-0.52(-1.70%)
Apr 18, 2023	30.73	30.97	30.32	30.56	738,765	-0.08(-0.26%)
Apr 17, 2023	30.36	30.68	30.24	30.64	764,826	+0.20(+0.66%)
Apr 14, 2023	30.68	31.09	30.11	30.44	1,286,940	+0.29(+0.96%)
Apr 13, 2023	30.49	30.52	29.85	30.15	1,635,623	-0.30(-0.99%)
Apr 12, 2023	30.29	30.65	30.00	30.45	1,078,438	+0.50(+1.67%)
Apr 11, 2023	30.13	30.30	29.86	29.95	1,448,454	+0.09(+0.30%)
Apr 10, 2023	28.40	29.90	28.40	29.86	1,291,321	+1.42(+4.99%)
Apr 06, 2023	28.88	28.94	28.38	28.44	2,390,963	-0.40(-1.39%)
Apr 05, 2023	29.39	29.49	28.37	28.84	1,856,056	-0.83(-2.80%)
Apr 04, 2023	31.15	31.15	29.49	29.67	2,111,815	-1.75(-5.57%)
Apr 03, 2023	31.15	31.80	30.62	31.42	2,227,648	+0.51(+1.65%)
Mar 31, 2023	30.48	30.93	30.35	30.91	2,427,273	+0.83(+2.76%)
Mar 30, 2023	30.00	30.25	29.49	30.08	1,600,779	+0.40(+1.35%)
Mar 29, 2023	29.69	29.70	29.27	29.68	1,131,313	+0.38(+1.30%)
Mar 28, 2023	29.12	29.72	29.12	29.30	966,876	+0.07(+0.24%)
Mar 27, 2023	29.78	29.79	28.76	29.23	1,493,463	+0.03(+0.10%)
Mar 24, 2023	28.76	29.25	28.57	29.20	1,348,222	-0.20(-0.68%)
Mar 23, 2023	29.75	30.32	29.09	29.40	1,178,428	-0.34(-1.14%)
Mar 22, 2023	30.72	30.72	29.69	29.74	1,237,826	-1.06(-3.44%)
Mar 21, 2023	30.69	31.16	30.51	30.80	1,621,619	+0.84(+2.80%)
Mar 20, 2023	29.59	30.39	29.41	29.96	1,827,272	+0.80(+2.74%)
Mar 17, 2023	29.60	29.60	28.43	29.16	3,495,775	-0.85(-2.83%)
Mar 16, 2023	29.58	30.47	29.24	30.01	1,861,848	-0.32(-1.06%)
Mar 15, 2023	31.47	31.50	28.95	30.33	3,830,367	-2.14(-6.59%)
Mar 14, 2023	33.74	33.95	32.11	32.47	2,078,157	-0.35(-1.07%)
Mar 13, 2023	32.52	33.40	32.19	32.82	2,318,783	-0.52(-1.56%)
Mar 10, 2023	34.45	34.45	32.95	33.34	1,856,135	-1.17(-3.39%)
Mar 09, 2023	35.94	36.13	34.36	34.51	1,892,955	-1.21(-3.39%)
Mar 08, 2023	36.59	36.81	35.51	35.72	1,802,480	-1.09(-2.96%)
Mar 07, 2023	36.94	37.46	36.63	36.81	1,012,068	-0.06(-0.16%)
Mar 06, 2023	37.25	37.56	36.52	36.87	825,467	-0.69(-1.84%)
Mar 03, 2023	37.93	38.20	37.13	37.56	1,192,360	-0.04(-0.11%)
Mar 02, 2023	37.42	37.97	37.20	37.60	1,547,931	-0.01(-0.03%)
Mar 01, 2023	37.15	37.82	36.76	37.61	2,847,392	+0.94(+2.56%)
Feb 28, 2023	36.00	37.08	35.85	36.67	1,565,118	+0.82(+2.29%)
Feb 27, 2023	35.95	36.26	35.74	35.85	1,573,518	+0.09(+0.25%)
Feb 24, 2023	36.26	36.30	35.22	35.76	1,806,232	-0.77(-2.11%)
Feb 23, 2023	36.17	37.02	35.98	36.53	1,420,858	+0.91(+2.55%)
Feb 22, 2023	36.85	37.25	35.43	35.62	1,782,074	-0.96(-2.62%)
Feb 21, 2023	36.09	37.50	35.35	36.58	2,305,049	-0.07(-0.19%)
Feb 17, 2023	36.75	37.36	36.47	36.65	2,799,646	+0.16(+0.44%)
Feb 16, 2023	36.12	36.92	36.05	36.49	1,368,931	-0.27(-0.73%)
Feb 15, 2023	36.16	36.95	35.95	36.76	957,677	+0.37(+1.02%)
Feb 14, 2023	35.79	36.52	35.61	36.39	1,151,639	+0.31(+0.86%)
Feb 13, 2023	35.77	36.15	35.25	36.08	937,950	+0.44(+1.23%)
Feb 10, 2023	35.40	35.83	35.39	35.64	899,509	+0.41(+1.16%)
Feb 09, 2023	35.75	35.96	35.07	35.23	1,086,676	-0.32(-0.90%)
Feb 08, 2023	35.95	36.06	35.52	35.55	816,866	-0.56(-1.55%)
Feb 07, 2023	35.97	36.39	35.51	36.11	1,183,378	+0.11(+0.31%)
Feb 06, 2023	36.20	36.55	35.56	36.00	987,404	-0.25(-0.69%)
Feb 03, 2023	36.22	37.06	36.18	36.25	1,042,857	+0.09(+0.25%)
Feb 02, 2023	37.42	37.42	35.66	36.16	1,549,552	-1.08(-2.90%)
Feb 01, 2023	36.75	37.72	36.29	37.24	2,465,743	+0.49(+1.33%)
Jan 31, 2023	36.12	36.75	36.00	36.75	1,538,130	+0.54(+1.49%)
Jan 30, 2023	37.02	37.42	36.17	36.21	913,600	-1.21(-3.23%)
Jan 27, 2023	36.50	37.73	36.31	37.42	1,339,028	+0.76(+2.07%)
Jan 26, 2023	37.47	37.72	36.54	36.66	2,388,703	-0.38(-1.03%)
Jan 25, 2023	36.60	37.07	36.23	37.04	1,066,251	+0.19(+0.52%)
Jan 24, 2023	35.75	36.90	35.56	36.85	2,055,679	+0.72(+1.99%)
Jan 23, 2023	36.22	36.90	35.87	36.13	1,119,394	+0.03(+0.08%)
Jan 20, 2023	35.06	36.14	34.66	36.10	1,162,729	+1.51(+4.37%)
Jan 19, 2023	35.07	35.21	34.50	34.59	1,377,732	-0.70(-1.98%)
Jan 18, 2023	35.13	35.59	35.04	35.29	1,452,051	+0.16(+0.46%)
Jan 17, 2023	36.28	36.56	35.02	35.13	1,577,314	-1.24(-3.41%)
Jan 13, 2023	35.45	36.50	34.90	36.37	2,901,390	+1.05(+2.97%)
Jan 12, 2023	34.33	35.36	33.88	35.32	1,605,477	+1.22(+3.58%)
Jan 11, 2023	34.17	34.62	34.03	34.10	1,280,085	+0.28(+0.83%)
Jan 10, 2023	33.07	33.87	32.16	33.82	1,698,364	+0.56(+1.68%)
Jan 09, 2023	32.76	33.51	32.55	33.26	1,877,807	+0.77(+2.37%)
Jan 06, 2023	32.15	32.78	32.04	32.49	3,012,067	+0.74(+2.33%)
Jan 05, 2023	33.20	33.26	31.75	31.75	3,493,484	-1.27(-3.85%)
Jan 04, 2023	33.36	33.85	32.81	33.02	1,620,536	-0.33(-0.99%)
Jan 03, 2023	34.53	34.95	33.06	33.35	1,229,674	-1.31(-3.78%)
Dec 30, 2022	34.73	34.85	34.38	34.66	675,007	-0.29(-0.83%)
Dec 29, 2022	34.78	35.16	34.49	34.95	687,544	+0.29(+0.84%)
Dec 28, 2022	35.24	35.49	34.64	34.66	1,016,172	-0.42(-1.20%)
Dec 27, 2022	35.09	35.45	34.80	35.08	606,145	-0.10(-0.28%)
Dec 23, 2022	35.00	35.26	34.62	35.18	662,350	+0.30(+0.86%)
Dec 22, 2022	35.02	35.04	34.06	34.88	1,389,433	-0.47(-1.33%)
Dec 21, 2022	34.60	35.59	34.60	35.35	1,191,239	+0.86(+2.49%)
Dec 20, 2022	33.68	34.67	33.68	34.49	1,023,846	+0.88(+2.62%)
Dec 19, 2022	33.67	34.00	33.10	33.61	923,776	+0.15(+0.45%)
Dec 16, 2022	33.76	33.82	32.91	33.46	2,454,084	-0.67(-1.96%)
Dec 15, 2022	34.64	34.75	33.72	34.13	1,558,092	-0.74(-2.12%)
Dec 14, 2022	35.22	35.50	34.76	34.87	1,154,776	-0.34(-0.97%)
Dec 13, 2022	35.69	35.85	34.56	35.21	1,442,548	+0.59(+1.70%)
Dec 12, 2022	33.85	34.98	33.62	34.62	1,247,084	+0.53(+1.55%)
Dec 09, 2022	34.59	34.70	33.94	34.09	1,449,019	-0.36(-1.04%)
Dec 08, 2022	34.60	35.26	34.27	34.45	892,778	+0.26(+0.76%)
Dec 07, 2022	34.34	35.08	34.12	34.19	751,349	-0.16(-0.47%)
Dec 06, 2022	34.79	35.47	34.28	34.35	1,024,099	-0.28(-0.81%)
Dec 05, 2022	35.65	35.73	34.30	34.63	1,771,560	-1.03(-2.89%)
Dec 02, 2022	33.53	36.06	33.36	35.66	1,889,146	+1.93(+5.72%)
Dec 01, 2022	33.58	34.07	33.18	33.73	1,649,156	+0.12(+0.36%)
Nov 30, 2022	32.66	33.63	32.25	33.61	1,319,243	+1.07(+3.29%)
Nov 29, 2022	33.30	33.69	32.53	32.54	1,784,202	-0.45(-1.36%)
Nov 28, 2022	33.74	33.98	32.75	32.99	1,079,554	-1.14(-3.34%)
Nov 25, 2022	33.73	34.27	33.63	34.13	453,084	+0.37(+1.10%)
Nov 23, 2022	33.50	33.98	33.25	33.76	764,442	+0.12(+0.36%)
Nov 22, 2022	33.50	33.92	33.33	33.64	1,264,940	+0.10(+0.30%)
Nov 21, 2022	33.16	33.78	32.86	33.54	1,156,311	-0.04(-0.12%)
Nov 18, 2022	34.07	34.31	32.99	33.58	1,019,829	-0.32(-0.94%)
Nov 17, 2022	33.32	33.94	33.04	33.90	1,089,977	+0.04(+0.12%)
Nov 16, 2022	33.42	33.99	33.07	33.86	1,346,876	+0.40(+1.20%)
Nov 15, 2022	33.78	34.01	33.06	33.46	2,010,290	-0.20(-0.59%)
Nov 14, 2022	33.83	34.48	33.53	33.66	1,850,381	+0.19(+0.57%)
Nov 11, 2022	33.98	34.26	33.28	33.47	1,643,801	-0.29(-0.86%)
Nov 10, 2022	33.56	33.79	32.80	33.76	1,831,935	+1.65(+5.14%)
Nov 09, 2022	33.83	33.96	32.06	32.11	2,132,376	-1.75(-5.17%)
Nov 08, 2022	33.95	34.62	33.23	33.86	3,607,349	-0.11(-0.32%)
Nov 07, 2022	32.60	34.00	32.32	33.97	3,383,010	+2.24(+7.06%)
Nov 04, 2022	30.15	32.00	30.01	31.73	3,385,320	+1.83(+6.12%)
Nov 03, 2022	29.73	30.59	29.59	29.90	2,051,088	+0.13(+0.44%)
Nov 02, 2022	30.75	31.12	29.74	29.77	1,475,804	-1.20(-3.87%)
Nov 01, 2022	30.62	31.02	30.39	30.97	1,562,718	+0.71(+2.35%)
Oct 31, 2022	29.76	30.80	29.60	30.26	1,902,012	+0.32(+1.07%)
Oct 28, 2022	29.57	29.94	29.11	29.94	1,098,969	+0.62(+2.11%)
Oct 27, 2022	29.46	29.97	29.25	29.32	1,774,661	+0.31(+1.07%)
Oct 26, 2022	29.13	29.36	28.77	29.01	827,195	+0.18(+0.62%)
Oct 25, 2022	28.67	29.20	28.57	28.83	940,305	+0.19(+0.66%)
Oct 24, 2022	28.70	28.97	28.38	28.64	1,411,957	+0.09(+0.32%)
Oct 21, 2022	27.96	28.64	27.72	28.55	907,899	+0.93(+3.37%)
Oct 20, 2022	28.26	28.57	27.54	27.62	916,773	-0.64(-2.26%)
Oct 19, 2022	27.70	28.26	27.50	28.26	1,267,238	+0.32(+1.15%)
Oct 18, 2022	27.70	28.23	27.70	27.94	1,741,469	+0.74(+2.72%)
Oct 17, 2022	26.65	27.32	26.56	27.20	1,554,924	+1.00(+3.82%)
Oct 14, 2022	27.95	27.97	25.99	26.20	1,527,405	-1.66(-5.96%)
Oct 13, 2022	26.70	28.25	26.54	27.86	2,180,738	+0.72(+2.65%)
Oct 12, 2022	27.47	27.75	27.04	27.14	1,315,346	-0.51(-1.84%)
Oct 11, 2022	27.95	28.41	27.27	27.65	1,601,753	-0.62(-2.19%)
Oct 10, 2022	28.52	28.98	28.25	28.27	1,242,369	-0.09(-0.32%)
Oct 07, 2022	28.77	28.87	28.02	28.36	1,496,709	-0.57(-1.97%)
Oct 06, 2022	28.36	29.05	28.36	28.93	2,734,285	+0.45(+1.58%)
Oct 05, 2022	27.36	28.87	27.21	28.48	2,838,209	+0.71(+2.56%)
Oct 04, 2022	27.59	27.97	27.34	27.77	1,922,199	+0.68(+2.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Fluor Corp (NY: FLR )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Fluor Corp (NY: FLR )

Historical Prices

Sections

Services

The Ridgway Record