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 (%)
Jul 29, 2005	27.47	27.60	27.05	27.17	1,395,549	-0.43(-1.56%)
Jul 28, 2005	25.91	27.64	25.90	27.60	3,409,387	+1.78(+6.91%)
Jul 27, 2005	25.68	25.82	25.33	25.82	945,160	+0.24(+0.93%)
Jul 26, 2005	25.32	25.65	25.20	25.58	1,800,853	+0.36(+1.44%)
Jul 25, 2005	25.62	25.64	25.13	25.21	927,548	-0.42(-1.64%)
Jul 22, 2005	25.55	25.66	25.47	25.64	1,165,423	+0.13(+0.50%)
Jul 21, 2005	25.83	25.95	25.26	25.51	1,432,417	-0.32(-1.24%)
Jul 20, 2005	25.36	26.03	25.32	25.83	1,393,436	+0.40(+1.59%)
Jul 19, 2005	25.48	25.48	25.05	25.42	1,376,764	+0.05(+0.20%)
Jul 18, 2005	25.36	25.52	25.21	25.37	803,092	-0.04(-0.17%)
Jul 15, 2005	25.17	25.47	25.17	25.41	1,210,509	+0.35(+1.41%)
Jul 14, 2005	25.93	26.06	25.06	25.06	2,025,813	-0.66(-2.57%)
Jul 13, 2005	25.46	25.83	25.46	25.72	1,657,142	+0.45(+1.77%)
Jul 12, 2005	25.26	25.38	24.98	25.27	1,603,602	-0.09(-0.35%)
Jul 11, 2005	25.38	25.45	25.20	25.36	1,292,462	+0.09(+0.37%)
Jul 08, 2005	25.36	25.43	25.08	25.27	1,245,263	+0.06(+0.24%)
Jul 07, 2005	24.59	25.23	24.38	25.21	1,175,286	+0.47(+1.91%)
Jul 06, 2005	24.88	24.97	24.65	24.74	1,008,562	-0.17(-0.70%)
Jul 05, 2005	24.34	24.96	23.95	24.91	1,702,932	+0.40(+1.65%)

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.