Fluor Corporation (FLR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

40.63

+0.33

(+0.82%)

At close: 04:00PM EDT

40.93

+0.30

(+0.74%)

Pre-market:

04:39AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	39.97	40.67	39.48	40.63	40.63	878,800
24 Apr 2024	40.34	40.89	40.00	40.30	40.30	1,420,100
23 Apr 2024	39.68	40.47	39.61	40.37	40.37	1,019,800
22 Apr 2024	39.40	39.86	38.99	39.47	39.47	1,039,200
19 Apr 2024	39.12	39.68	38.77	39.21	39.21	1,163,200
18 Apr 2024	39.75	40.27	38.93	39.21	39.21	1,127,200
17 Apr 2024	40.56	40.62	39.06	39.60	39.60	1,241,000
16 Apr 2024	40.08	40.73	39.54	40.36	40.36	948,300
15 Apr 2024	41.25	41.49	40.31	40.38	40.38	864,500
12 Apr 2024	42.01	42.24	40.57	40.85	40.85	994,200
11 Apr 2024	41.69	42.31	41.35	42.22	42.22	1,734,600
10 Apr 2024	40.55	42.24	40.18	41.64	41.64	1,381,200
09 Apr 2024	42.38	42.80	41.45	41.48	41.48	1,103,600
08 Apr 2024	42.85	42.94	42.16	42.18	42.18	856,200
05 Apr 2024	41.86	42.84	41.85	42.41	42.41	1,096,300
04 Apr 2024	42.83	43.10	41.65	41.70	41.70	1,426,000
03 Apr 2024	41.56	42.95	41.46	42.34	42.34	1,355,500
02 Apr 2024	41.61	41.77	41.11	41.50	41.50	2,102,500
01 Apr 2024	42.38	42.40	41.68	41.79	41.79	1,102,500
28 Mar 2024	41.87	42.45	41.61	42.28	42.28	1,422,700
27 Mar 2024	41.60	42.06	41.28	41.91	41.91	1,479,100
26 Mar 2024	41.00	41.29	40.66	41.01	41.01	1,175,900
25 Mar 2024	41.25	41.54	40.68	40.74	40.74	885,200
22 Mar 2024	41.00	41.22	40.66	41.16	41.16	1,535,400
21 Mar 2024	39.78	40.93	39.64	40.90	40.90	2,108,500
20 Mar 2024	39.05	39.90	38.98	39.44	39.44	1,066,500
19 Mar 2024	39.90	40.06	38.79	39.22	39.22	1,847,900
18 Mar 2024	38.76	40.58	38.76	40.16	40.16	2,150,100
15 Mar 2024	38.29	39.15	38.29	38.70	38.70	2,528,600
14 Mar 2024	39.01	39.45	38.10	38.50	38.50	1,652,600
13 Mar 2024	37.62	38.63	37.62	38.45	38.45	1,558,700
12 Mar 2024	37.40	37.93	36.85	37.73	37.73	1,230,400
11 Mar 2024	37.91	38.01	37.21	37.28	37.28	1,139,100
08 Mar 2024	37.61	38.38	37.42	37.94	37.94	1,450,300
07 Mar 2024	36.90	37.45	36.57	37.24	37.24	1,084,600
06 Mar 2024	37.45	37.45	36.44	36.68	36.68	993,400
05 Mar 2024	36.02	37.07	36.01	36.85	36.85	1,139,700
04 Mar 2024	36.65	37.54	36.55	36.58	36.58	1,218,100
01 Mar 2024	36.89	37.39	36.63	36.65	36.65	1,552,100
29 Feb 2024	36.93	37.34	36.09	36.80	36.80	2,359,800
28 Feb 2024	36.05	37.12	35.79	36.33	36.33	2,229,100
27 Feb 2024	35.85	36.23	35.33	36.11	36.11	2,378,000
26 Feb 2024	36.38	36.62	35.21	35.45	35.45	2,566,300
23 Feb 2024	35.64	37.13	35.04	37.02	37.02	2,482,500
22 Feb 2024	36.22	36.85	35.53	35.72	35.72	2,383,200
21 Feb 2024	36.50	37.06	35.50	35.79	35.79	3,451,000
20 Feb 2024	38.75	40.55	36.53	36.73	36.73	6,146,100
16 Feb 2024	42.52	43.24	42.08	42.09	42.09	3,189,700
15 Feb 2024	42.00	43.14	41.90	42.78	42.78	1,945,500
14 Feb 2024	40.62	41.89	40.15	41.83	41.83	1,944,900
13 Feb 2024	40.28	40.79	39.45	40.00	40.00	1,792,100
12 Feb 2024	40.42	41.46	40.36	41.04	41.04	1,792,400
09 Feb 2024	40.09	40.53	39.77	40.42	40.42	1,097,300
08 Feb 2024	40.33	41.01	39.98	40.07	40.07	2,214,500
07 Feb 2024	38.74	40.35	38.49	40.31	40.31	1,680,000
06 Feb 2024	37.77	38.50	37.56	38.49	38.49	851,200
05 Feb 2024	37.79	38.00	37.16	37.76	37.76	1,306,200
02 Feb 2024	37.81	38.37	37.34	38.30	38.30	1,495,700
01 Feb 2024	37.97	38.23	37.13	38.21	38.21	1,418,700
31 Jan 2024	38.54	38.62	37.66	37.71	37.71	1,170,500
30 Jan 2024	38.00	38.51	37.76	38.44	38.44	1,539,000
29 Jan 2024	38.04	38.40	37.67	38.40	38.40	1,050,000
26 Jan 2024	38.14	38.37	37.87	38.19	38.19	1,335,300
25 Jan 2024	38.91	39.03	37.81	37.99	37.99	1,456,900
24 Jan 2024	38.00	38.43	37.83	38.26	38.26	1,423,200
23 Jan 2024	37.54	37.65	36.92	37.56	37.56	1,129,200
22 Jan 2024	37.11	37.47	36.96	37.14	37.14	949,300
19 Jan 2024	37.17	37.22	36.48	36.94	36.94	1,216,200
18 Jan 2024	36.94	37.48	36.67	37.31	37.31	1,528,600
17 Jan 2024	36.66	36.92	36.34	36.69	36.69	907,200
16 Jan 2024	37.31	37.37	36.95	37.15	37.15	1,030,600
12 Jan 2024	38.01	38.18	37.64	37.66	37.66	925,300
11 Jan 2024	37.86	38.00	37.28	37.60	37.60	1,159,200
10 Jan 2024	37.83	38.07	37.44	37.92	37.92	1,251,200
09 Jan 2024	37.80	38.21	37.38	38.11	38.11	1,066,800
08 Jan 2024	38.27	38.50	37.71	38.25	38.25	822,600
05 Jan 2024	36.62	38.81	36.62	38.31	38.31	2,394,500
04 Jan 2024	36.85	36.95	36.39	36.48	36.48	1,653,400
03 Jan 2024	37.34	37.64	36.75	36.93	36.93	2,234,700
02 Jan 2024	38.74	39.10	37.71	37.89	37.89	1,683,500
29 Dec 2023	39.38	39.62	38.95	39.17	39.17	961,100
28 Dec 2023	39.50	39.81	39.29	39.51	39.51	925,300
27 Dec 2023	39.82	40.08	39.58	39.61	39.61	1,270,700
26 Dec 2023	39.27	40.23	39.27	39.82	39.82	1,474,900
22 Dec 2023	39.12	39.51	38.87	39.06	39.06	1,097,200
21 Dec 2023	39.47	39.58	38.74	39.01	39.01	1,249,400
20 Dec 2023	39.99	40.38	39.02	39.03	39.03	1,599,600
19 Dec 2023	39.93	40.77	39.80	40.27	40.27	2,228,800
18 Dec 2023	39.52	40.20	39.45	39.54	39.54	1,943,400
15 Dec 2023	39.71	40.18	39.34	39.37	39.37	8,296,600
14 Dec 2023	39.50	39.99	39.07	39.67	39.67	3,030,600
13 Dec 2023	38.56	39.09	37.50	38.80	38.80	2,080,700
12 Dec 2023	38.63	39.00	38.25	38.61	38.61	1,440,300
11 Dec 2023	38.11	38.83	38.09	38.74	38.74	2,171,900
08 Dec 2023	37.53	38.43	37.32	38.17	38.17	1,666,600
07 Dec 2023	37.45	38.06	37.32	37.56	37.56	1,207,400
06 Dec 2023	38.44	39.07	37.34	37.43	37.43	1,985,900
05 Dec 2023	38.78	38.99	37.83	38.22	38.22	1,830,700
04 Dec 2023	38.89	39.45	38.72	39.08	39.08	1,679,700
01 Dec 2023	37.94	39.17	37.77	39.00	39.00	1,724,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6546+0.0023(+0.35%)

OIL83.62+0.05(+0.06%)

GOLD2,358.60+16.10(+0.69%)

Bitcoin AUD98,423.74+527.95(+0.54%)

Fluor Corporation (FLR)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6546
+0.0023(+0.35%)

OIL
83.62
+0.05(+0.06%)

GOLD
2,358.60
+16.10(+0.69%)

Bitcoin AUD
98,423.74
+527.95(+0.54%)