Stock Quote

Fluor Corp (NY: FLR )

24.68 USD +0.30 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 23.33 24.76 22.70 24.68 2,693,134 +0.30(+1.23%)
May 06, 2021 24.34 24.42 23.59 24.38 1,640,961 +0.13(+0.54%)
May 05, 2021 24.00 24.32 23.55 24.25 1,931,742 +0.30(+1.25%)
May 04, 2021 23.41 23.96 23.11 23.95 3,864,578 +0.53(+2.26%)
May 03, 2021 23.30 23.62 22.95 23.42 1,357,114 +0.44(+1.91%)
Apr 30, 2021 22.74 23.29 22.67 22.98 2,106,000 -0.14(-0.61%)
Apr 29, 2021 23.47 23.47 22.59 23.12 1,253,202 +0.01(+0.04%)
Apr 28, 2021 22.45 23.33 22.37 23.11 1,534,126 +0.59(+2.62%)
Apr 27, 2021 22.51 22.68 22.15 22.52 753,257 +0.08(+0.36%)
Apr 26, 2021 22.07 22.66 22.05 22.44 1,073,781 +0.67(+3.08%)
Apr 23, 2021 21.62 21.97 21.38 21.77 864,900 +0.29(+1.35%)
Apr 22, 2021 21.89 22.10 21.38 21.48 1,045,523 -0.10(-0.46%)
Apr 21, 2021 21.01 21.67 20.62 21.58 1,055,662 +0.52(+2.47%)
Apr 20, 2021 21.53 21.56 20.40 21.06 1,399,075 -0.67(-3.08%)
Apr 19, 2021 22.44 22.47 21.53 21.73 1,559,741 -0.73(-3.25%)
Apr 16, 2021 22.55 22.88 22.23 22.46 1,012,000 +0.02(+0.09%)
Apr 15, 2021 22.75 22.75 21.96 22.44 958,424 -0.09(-0.40%)
Apr 14, 2021 21.83 22.79 21.80 22.53 1,420,684 +1.03(+4.79%)
Apr 13, 2021 22.10 22.25 21.25 21.50 1,395,268 -1.08(-4.78%)
Apr 12, 2021 22.81 22.95 22.29 22.58 1,004,790 -0.16(-0.70%)
Apr 09, 2021 22.19 22.87 21.98 22.74 1,132,400 +0.53(+2.39%)
Apr 08, 2021 22.12 22.39 21.58 22.21 1,034,103 +0.02(+0.09%)
Apr 07, 2021 22.55 22.57 21.62 22.19 1,512,068 -0.39(-1.73%)
Apr 06, 2021 22.99 23.60 22.53 22.58 1,469,668 -0.44(-1.91%)
Apr 05, 2021 23.50 23.63 22.78 23.02 1,531,670 +0.03(+0.13%)
Apr 01, 2021 23.45 23.57 22.43 22.99 1,843,400 -0.10(-0.43%)
Mar 31, 2021 23.25 23.48 22.71 23.09 2,103,029 +0.21(+0.92%)
Mar 30, 2021 22.11 22.99 21.69 22.88 1,816,510 +0.70(+3.16%)
Mar 29, 2021 22.19 23.31 22.00 22.18 3,254,288 -0.01(-0.05%)
Mar 26, 2021 21.00 22.20 20.51 22.19 2,678,700 +1.62(+7.88%)
Mar 25, 2021 19.24 20.77 18.90 20.57 2,421,864 +0.83(+4.20%)
Mar 24, 2021 20.55 21.02 19.62 19.74 1,956,531 -0.37(-1.84%)
Mar 23, 2021 20.81 20.91 19.73 20.11 3,518,291 -1.12(-5.28%)
Mar 22, 2021 22.33 22.33 20.91 21.23 2,830,895 -0.87(-3.94%)
Mar 19, 2021 22.73 22.83 21.60 22.10 3,931,800 -0.64(-2.81%)
Mar 18, 2021 23.36 24.79 22.57 22.74 3,586,651 -0.74(-3.15%)
Mar 17, 2021 22.44 23.49 22.11 23.48 2,464,743 +1.10(+4.92%)
Mar 16, 2021 23.16 23.16 22.33 22.38 1,745,012 -0.71(-3.07%)
Mar 15, 2021 23.50 23.60 22.02 23.09 3,159,435 -0.14(-0.60%)
Mar 12, 2021 20.95 23.30 20.89 23.23 4,726,400 +2.29(+10.94%)
Mar 11, 2021 20.27 21.06 20.04 20.94 2,886,658 +1.00(+5.02%)
Mar 10, 2021 18.96 20.05 18.96 19.94 2,243,059 +1.19(+6.35%)
Mar 09, 2021 18.83 18.95 18.35 18.75 2,000,710 +0.20(+1.08%)
Mar 08, 2021 19.07 19.17 18.17 18.55 2,331,231 +0.03(+0.16%)
Mar 05, 2021 17.94 18.59 16.75 18.52 3,287,000 +0.79(+4.46%)
Mar 04, 2021 17.85 18.39 17.17 17.73 3,203,586 -0.23(-1.28%)
Mar 03, 2021 17.44 18.53 17.44 17.96 2,982,367 +0.60(+3.46%)
Mar 02, 2021 17.07 17.56 16.89 17.36 3,290,988 +0.22(+1.28%)
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.