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 (%)
Feb 27, 2009	28.77	29.51	28.21	28.32	0	-1.46(-4.92%)
Feb 26, 2009	31.09	31.26	29.62	29.78	12,464,687	+1.69(+6.00%)
Feb 25, 2009	29.61	29.61	27.41	28.10	12,576,412	-1.99(-6.62%)
Feb 24, 2009	29.82	30.44	28.26	30.09	8,132,128	+0.26(+0.89%)
Feb 23, 2009	31.82	31.89	29.62	29.83	6,298,067	-1.67(-5.30%)
Feb 20, 2009	31.75	32.27	30.64	31.50	5,318,568	-0.84(-2.61%)
Feb 19, 2009	33.11	34.05	32.19	32.34	2,960,963	-0.51(-1.56%)
Feb 18, 2009	33.97	34.06	32.41	32.85	3,774,645	-0.55(-1.63%)
Feb 17, 2009	34.43	35.04	33.12	33.40	5,048,840	-2.39(-6.69%)
Feb 13, 2009	36.10	36.96	35.49	35.79	3,460,003	-0.43(-1.18%)
Feb 12, 2009	35.12	36.23	34.12	36.21	4,626,130	+0.22(+0.62%)
Feb 11, 2009	35.53	36.45	34.84	35.99	4,884,657	+0.88(+2.50%)
Feb 10, 2009	35.81	37.07	34.66	35.12	6,363,512	-0.54(-1.51%)
Feb 09, 2009	35.82	36.61	35.06	35.65	3,201,649	+0.26(+0.75%)
Feb 06, 2009	34.16	35.50	33.98	35.39	4,100,250	+1.65(+4.90%)
Feb 05, 2009	32.97	34.15	32.26	33.74	5,507,776	+0.43(+1.30%)
Feb 04, 2009	33.07	34.51	33.00	33.30	3,494,346	+0.34(+1.03%)
Feb 03, 2009	32.77	33.28	31.68	32.96	4,523,897	+0.34(+1.04%)

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.