Skip to main content

Fluor Corp (NY: FLR )

25.13 +0.69 (+2.82%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 24.66 24.94 23.90 24.44 1,490,641 -0.36(-1.45%)
Sep 28, 2022 23.98 25.03 23.98 24.80 2,580,926 +1.12(+4.73%)
Sep 27, 2022 24.23 24.52 23.37 23.68 2,624,043 -0.37(-1.54%)
Sep 26, 2022 24.40 25.24 23.93 24.05 2,387,170 -0.70(-2.83%)
Sep 23, 2022 25.27 25.60 24.28 24.75 3,893,953 -0.90(-3.51%)
Sep 22, 2022 25.93 26.00 25.36 25.65 1,332,467 -0.10(-0.39%)
Sep 21, 2022 26.18 26.73 25.73 25.75 1,926,828 -0.03(-0.12%)
Sep 20, 2022 25.77 26.24 25.68 25.78 1,564,987 -0.39(-1.49%)
Sep 19, 2022 25.64 26.55 25.64 26.17 1,258,446 -0.16(-0.61%)
Sep 16, 2022 26.08 26.40 25.47 26.33 1,835,137 +0.01(+0.04%)
Sep 15, 2022 26.39 26.66 25.81 26.32 1,037,094 -0.41(-1.53%)
Sep 14, 2022 26.58 27.00 26.05 26.73 879,900 +0.15(+0.56%)
Sep 13, 2022 26.92 27.54 26.50 26.58 1,051,519 -1.18(-4.25%)
Sep 12, 2022 28.00 28.20 27.45 27.76 1,150,616 -0.08(-0.29%)
Sep 09, 2022 27.14 27.93 26.98 27.84 1,239,082 +1.32(+4.98%)
Sep 08, 2022 25.99 26.53 25.87 26.52 833,392 +0.32(+1.22%)
Sep 07, 2022 25.53 26.36 25.33 26.20 1,320,652 +0.55(+2.14%)
Sep 06, 2022 25.79 25.96 25.12 25.65 866,718 -0.02(-0.08%)
Sep 02, 2022 26.46 26.50 25.62 25.67 897,529 -0.31(-1.19%)
Sep 01, 2022 26.08 26.21 25.43 25.98 798,360 -0.46(-1.74%)
Aug 31, 2022 26.33 26.88 26.03 26.44 970,811 +0.00(+0.00%)
Aug 30, 2022 27.25 27.25 26.17 26.44 966,643 -0.88(-3.22%)
Aug 29, 2022 27.33 27.79 27.03 27.32 813,726 -0.38(-1.37%)
Aug 26, 2022 28.73 28.73 27.59 27.70 1,086,996 -0.65(-2.29%)
Aug 25, 2022 27.86 28.37 27.70 28.35 1,188,614 +0.51(+1.83%)
Aug 24, 2022 27.60 27.95 27.41 27.84 1,149,860 +0.37(+1.35%)
Aug 23, 2022 26.94 27.81 26.94 27.47 1,042,505 +0.86(+3.23%)
Aug 22, 2022 26.41 26.71 26.23 26.61 757,206 -0.34(-1.26%)
Aug 19, 2022 27.32 27.32 26.62 26.95 1,221,521 -0.62(-2.25%)
Aug 18, 2022 27.64 27.73 27.04 27.57 815,514 +0.10(+0.36%)
Aug 17, 2022 27.31 27.89 27.18 27.47 1,196,188 -0.13(-0.47%)
Aug 16, 2022 26.50 27.62 26.46 27.60 2,205,302 +1.11(+4.19%)
Aug 15, 2022 26.35 26.90 26.07 26.49 1,186,181 -0.36(-1.34%)
Aug 12, 2022 26.78 26.87 26.33 26.85 1,079,884 +0.32(+1.21%)
Aug 11, 2022 26.00 26.56 25.83 26.53 1,646,246 +0.83(+3.23%)
Aug 10, 2022 24.99 25.74 24.80 25.70 850,845 +1.15(+4.68%)
Aug 09, 2022 24.30 25.08 24.30 24.55 1,236,535 +0.02(+0.08%)
Aug 08, 2022 23.47 24.75 23.45 24.53 2,058,651 +1.45(+6.28%)
Aug 05, 2022 24.11 24.71 23.03 23.08 4,103,303 -2.32(-9.13%)
Aug 04, 2022 25.27 25.73 24.86 25.40 1,715,495 +0.21(+0.83%)
Aug 03, 2022 26.21 26.38 25.10 25.19 1,342,691 -0.79(-3.04%)
Aug 02, 2022 25.10 26.13 24.84 25.98 2,013,015 +0.90(+3.59%)
Aug 01, 2022 25.02 25.49 24.61 25.08 1,524,604 -0.33(-1.30%)
Jul 29, 2022 25.82 25.94 25.34 25.41 1,239,645 -0.15(-0.59%)
Jul 28, 2022 25.50 26.01 25.35 25.56 1,793,854 +0.54(+2.16%)
Jul 27, 2022 25.06 25.20 24.58 25.02 1,032,901 +0.22(+0.89%)
Jul 26, 2022 25.25 25.66 24.80 24.80 1,197,024 -0.29(-1.16%)
Jul 25, 2022 24.25 25.15 24.05 25.09 823,577 +0.50(+2.03%)
Jul 22, 2022 24.33 25.00 24.33 24.59 777,919 -0.48(-1.91%)
Jul 21, 2022 24.50 25.07 23.92 25.07 792,331 +0.12(+0.48%)
Jul 20, 2022 24.82 24.97 24.20 24.95 996,089 +0.14(+0.56%)
Jul 19, 2022 24.05 24.94 24.05 24.81 856,897 +0.94(+3.94%)
Jul 18, 2022 23.97 24.28 23.76 23.87 1,112,990 +0.19(+0.80%)
Jul 15, 2022 23.63 23.72 22.82 23.68 1,072,631 +0.73(+3.18%)
Jul 14, 2022 22.56 23.05 22.18 22.95 2,767,944 -0.26(-1.12%)
Jul 13, 2022 23.33 23.62 22.84 23.21 1,294,934 -0.48(-2.03%)
Jul 12, 2022 23.73 24.02 23.54 23.69 1,530,695 -0.37(-1.54%)
Jul 11, 2022 23.81 24.26 23.81 24.06 1,003,615 -0.19(-0.78%)
Jul 08, 2022 23.86 24.54 23.56 24.25 1,456,394 +0.51(+2.15%)
Jul 07, 2022 22.82 23.79 22.82 23.74 1,198,445 +1.44(+6.46%)
Jul 06, 2022 22.41 22.71 21.68 22.30 1,242,523 -0.17(-0.76%)
Jul 05, 2022 23.01 23.33 22.01 22.47 1,455,870 -1.11(-4.71%)
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.