Skip to main content

Fluor Corp (NY: FLR )

42.30 +0.39 (+0.93%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.60 42.06 41.38 41.91 1,479,107 +0.90(+2.19%)
Mar 26, 2024 41.00 41.29 40.66 41.01 1,175,916 +0.27(+0.66%)
Mar 25, 2024 41.25 41.54 40.68 40.74 901,050 -0.42(-1.02%)
Mar 22, 2024 41.00 41.22 40.66 41.16 1,535,469 +0.26(+0.64%)
Mar 21, 2024 39.78 40.93 39.64 40.90 2,107,912 +1.46(+3.70%)
Mar 20, 2024 39.05 39.90 38.98 39.44 1,066,477 +0.22(+0.56%)
Mar 19, 2024 39.90 40.06 38.79 39.22 1,847,937 -0.94(-2.34%)
Mar 18, 2024 38.76 40.58 38.76 40.16 2,150,135 +1.46(+3.77%)
Mar 15, 2024 38.29 39.15 38.29 38.70 2,528,609 +0.20(+0.52%)
Mar 14, 2024 39.01 39.45 38.09 38.50 1,652,562 +0.05(+0.13%)
Mar 13, 2024 37.62 38.63 37.62 38.45 1,558,668 +0.72(+1.91%)
Mar 12, 2024 37.40 37.93 36.85 37.73 1,230,376 +0.45(+1.21%)
Mar 11, 2024 37.91 38.01 37.21 37.28 1,139,062 -0.66(-1.74%)
Mar 08, 2024 37.61 38.38 37.42 37.94 1,450,290 +0.70(+1.88%)
Mar 07, 2024 36.90 37.45 36.57 37.24 1,084,555 +0.56(+1.53%)
Mar 06, 2024 37.45 37.45 36.44 36.68 993,358 -0.17(-0.46%)
Mar 05, 2024 36.02 37.07 36.01 36.85 1,476,692 +0.27(+0.74%)
Mar 04, 2024 36.65 37.54 36.55 36.58 1,218,059 -0.07(-0.19%)
Mar 01, 2024 36.89 37.39 36.63 36.65 1,552,098 -0.15(-0.41%)
Feb 29, 2024 36.93 37.34 36.09 36.80 2,359,766 +0.47(+1.29%)
Feb 28, 2024 36.05 37.12 35.79 36.33 2,229,137 +0.22(+0.61%)
Feb 27, 2024 35.85 36.23 35.33 36.11 2,493,883 +0.66(+1.86%)
Feb 26, 2024 36.38 36.62 35.20 35.45 2,566,289 -1.57(-4.24%)
Feb 23, 2024 35.64 37.13 35.04 37.02 2,482,499 +1.30(+3.64%)
Feb 22, 2024 36.22 36.85 35.53 35.72 2,383,181 -0.07(-0.20%)
Feb 21, 2024 36.50 37.06 35.50 35.79 3,450,984 -0.94(-2.56%)
Feb 20, 2024 38.75 40.55 36.53 36.73 6,145,544 -5.36(-12.73%)
Feb 16, 2024 42.52 43.24 42.08 42.09 3,189,947 -0.69(-1.61%)
Feb 15, 2024 42.00 43.14 41.90 42.78 1,943,522 +0.95(+2.27%)
Feb 14, 2024 40.62 41.89 40.15 41.83 1,944,862 +1.83(+4.57%)
Feb 13, 2024 40.28 40.79 39.45 40.00 1,792,104 -1.04(-2.53%)
Feb 12, 2024 40.42 41.46 40.36 41.04 1,792,355 +0.62(+1.53%)
Feb 09, 2024 40.09 40.53 39.77 40.42 1,097,260 +0.35(+0.87%)
Feb 08, 2024 40.33 41.01 39.98 40.07 2,214,549 -0.24(-0.60%)
Feb 07, 2024 38.74 40.35 38.49 40.31 1,687,518 +1.82(+4.73%)
Feb 06, 2024 37.77 38.50 37.56 38.49 851,218 +0.73(+1.93%)
Feb 05, 2024 37.79 38.00 37.16 37.76 1,306,169 -0.54(-1.41%)
Feb 02, 2024 37.81 38.37 37.34 38.30 1,495,748 +0.09(+0.24%)
Feb 01, 2024 37.97 38.23 37.12 38.21 1,418,727 +0.50(+1.33%)
Jan 31, 2024 38.54 38.62 37.66 37.71 1,170,517 -0.73(-1.90%)
Jan 30, 2024 38.00 38.51 37.76 38.44 1,538,953 +0.04(+0.10%)
Jan 29, 2024 38.04 38.40 37.67 38.40 1,050,005 +0.21(+0.55%)
Jan 26, 2024 38.14 38.37 37.87 38.19 1,335,259 +0.20(+0.53%)
Jan 25, 2024 38.91 39.03 37.80 37.99 1,456,961 -0.27(-0.71%)
Jan 24, 2024 38.00 38.43 37.83 38.26 1,423,227 +0.70(+1.86%)
Jan 23, 2024 37.54 37.65 36.92 37.56 1,131,371 +0.42(+1.13%)
Jan 22, 2024 37.11 37.47 36.96 37.14 949,251 +0.20(+0.54%)
Jan 19, 2024 37.17 37.22 36.48 36.94 1,217,456 -0.37(-0.99%)
Jan 18, 2024 36.94 37.48 36.67 37.31 1,528,636 +0.62(+1.69%)
Jan 17, 2024 36.65 36.92 36.34 36.69 907,240 -0.46(-1.24%)
Jan 16, 2024 37.31 37.37 36.95 37.15 1,030,638 -0.51(-1.35%)
Jan 12, 2024 38.01 38.18 37.64 37.66 925,287 +0.06(+0.16%)
Jan 11, 2024 37.86 38.00 37.28 37.60 1,159,249 -0.32(-0.84%)
Jan 10, 2024 37.83 38.06 37.44 37.92 1,251,198 -0.19(-0.50%)
Jan 09, 2024 37.80 38.21 37.38 38.11 1,066,815 -0.14(-0.37%)
Jan 08, 2024 38.27 38.50 37.71 38.25 822,623 -0.06(-0.16%)
Jan 05, 2024 36.62 38.80 36.62 38.31 2,394,495 +1.83(+5.02%)
Jan 04, 2024 36.85 36.95 36.39 36.48 1,653,101 -0.45(-1.22%)
Jan 03, 2024 37.34 37.63 36.75 36.93 2,234,734 -0.96(-2.53%)
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.