Indicators

Fluor Corp (NY: FLR )

38.65 -0.38 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.01	30.18	29.10	29.43	4,585,215	-0.24(-0.80%)
Mar 30, 2009	30.56	30.56	28.99	29.66	4,366,317	-3.14(-9.58%)
Mar 26, 2009	31.42	32.90	31.42	32.81	5,046,465	+1.75(+5.65%)
Mar 25, 2009	31.48	32.51	30.04	31.05	5,361,997	-0.37(-1.19%)
Mar 24, 2009	31.93	32.27	31.30	31.43	3,730,171	-1.05(-3.23%)
Mar 23, 2009	31.28	32.58	31.28	32.48	6,305,536	+1.35(+4.32%)
Mar 20, 2009	32.41	32.71	31.04	31.13	6,000,474	-2.21(-6.64%)
Mar 19, 2009	33.32	34.14	32.77	33.34	4,861,445	+0.90(+2.77%)
Mar 18, 2009	32.71	33.00	31.22	32.45	6,079,736	-0.55(-1.66%)
Mar 17, 2009	31.80	33.00	30.76	33.00	6,043,581	+1.57(+4.99%)
Mar 16, 2009	31.88	32.71	31.31	31.43	9,408,846	-2.51(-7.40%)
Mar 13, 2009	35.01	35.24	32.48	33.94	0	-0.49(-1.41%)
Mar 12, 2009	31.94	34.72	31.10	34.43	8,677,296	+2.81(+8.89%)
Mar 11, 2009	32.62	32.93	30.54	31.62	7,318,666	-0.49(-1.54%)
Mar 10, 2009	29.43	32.35	29.28	32.11	9,772,783	+3.60(+12.64%)
Mar 09, 2009	26.54	29.74	26.40	28.51	11,987,968	+1.46(+5.42%)
Mar 06, 2009	26.84	27.44	26.05	27.04	0	+0.71(+2.68%)
Mar 05, 2009	27.11	27.42	25.96	26.33	7,386,239	-1.74(-6.19%)
Mar 04, 2009	26.98	28.56	26.61	28.07	8,100,614	+2.13(+8.21%)

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.