Fluor Corp (NY: FLR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	49.40	51.23	49.10	50.34	3,455,469	+0.31(+0.62%)
Dec 19, 2024	51.14	51.59	49.66	50.03	1,297,572	-0.08(-0.16%)
Dec 18, 2024	53.19	53.60	49.85	50.11	3,284,890	-3.34(-6.25%)
Dec 17, 2024	54.12	54.78	53.20	53.45	2,867,167	-1.18(-2.16%)
Dec 16, 2024	54.60	55.05	54.21	54.63	2,743,293	-0.01(-0.02%)
Dec 13, 2024	55.18	55.63	54.55	54.64	1,631,496	-0.78(-1.41%)
Dec 12, 2024	55.60	56.06	55.31	55.42	1,196,769	-0.41(-0.73%)
Dec 11, 2024	55.73	56.26	55.10	55.83	1,559,843	+0.64(+1.16%)
Dec 10, 2024	55.23	56.06	54.97	55.19	1,551,605	-0.07(-0.13%)
Dec 09, 2024	56.08	56.26	54.87	55.26	1,151,749	-0.53(-0.95%)
Dec 06, 2024	56.32	56.36	55.08	55.79	1,419,380	-0.18(-0.32%)
Dec 05, 2024	56.79	57.32	55.85	55.97	2,421,490	-0.08(-0.14%)
Dec 04, 2024	54.83	56.94	54.75	56.05	3,239,988	+1.35(+2.47%)
Dec 03, 2024	54.96	55.64	53.35	54.70	1,972,471	-0.41(-0.74%)
Dec 02, 2024	56.16	56.27	55.11	55.11	1,398,163	-1.02(-1.82%)
Nov 29, 2024	55.77	56.55	55.45	56.13	1,142,599	+0.88(+1.59%)
Nov 27, 2024	56.25	56.84	54.31	55.25	1,607,407	-0.68(-1.22%)
Nov 26, 2024	55.70	56.41	54.88	55.93	1,318,322	-0.11(-0.20%)
Nov 25, 2024	56.58	57.34	55.85	56.04	2,848,721	+0.25(+0.45%)
Nov 22, 2024	54.96	55.92	54.73	55.79	2,718,132	+1.07(+1.96%)
Nov 21, 2024	53.02	55.01	52.80	54.72	2,525,071	+2.19(+4.17%)
Nov 20, 2024	52.94	53.09	51.69	52.53	1,910,657	-0.14(-0.27%)
Nov 19, 2024	52.09	52.75	50.44	52.67	2,709,305	-0.28(-0.53%)
Nov 18, 2024	52.28	53.04	51.52	52.95	2,404,498	+1.03(+1.98%)
Nov 15, 2024	50.90	53.33	50.66	51.92	3,697,198	+1.12(+2.20%)
Nov 14, 2024	50.83	51.20	49.98	50.80	4,172,935	+0.47(+0.93%)
Nov 13, 2024	48.55	50.66	48.42	50.33	3,491,194	+1.83(+3.77%)
Nov 12, 2024	49.79	49.94	47.72	48.50	2,787,044	-1.32(-2.65%)
Nov 11, 2024	50.60	52.27	49.72	49.82	3,946,901	-1.11(-2.18%)
Nov 08, 2024	50.76	52.30	48.56	50.93	12,470,070	-8.00(-13.58%)
Nov 07, 2024	58.50	59.84	58.27	58.93	3,614,085	+0.19(+0.32%)
Nov 06, 2024	56.93	60.10	56.43	58.74	6,247,215	+4.15(+7.60%)
Nov 05, 2024	52.85	54.70	52.73	54.59	2,579,721	+1.78(+3.37%)
Nov 04, 2024	52.56	53.47	52.08	52.81	1,637,600	-0.08(-0.15%)
Nov 01, 2024	52.86	53.63	52.49	52.89	1,258,883	+0.61(+1.17%)
Oct 31, 2024	52.81	53.03	51.93	52.28	1,653,693	-0.82(-1.54%)
Oct 30, 2024	53.04	53.97	53.04	53.10	1,295,947	-0.10(-0.19%)
Oct 29, 2024	53.25	53.56	52.83	53.20	1,586,077	-0.43(-0.80%)
Oct 28, 2024	52.73	53.64	52.34	53.63	2,858,939	+1.35(+2.58%)
Oct 25, 2024	52.93	53.17	51.81	52.28	1,382,010	-0.10(-0.19%)
Oct 24, 2024	52.83	53.10	52.12	52.38	720,266	-0.45(-0.85%)
Oct 23, 2024	53.50	54.42	52.09	52.83	1,405,264	-0.84(-1.57%)
Oct 22, 2024	55.31	55.42	53.54	53.67	1,588,963	-0.19(-0.35%)
Oct 21, 2024	54.94	55.86	53.73	53.86	1,743,849	-1.14(-2.07%)
Oct 18, 2024	54.32	55.25	53.71	55.00	3,111,630	+1.12(+2.08%)
Oct 17, 2024	54.50	55.05	53.28	53.88	2,563,191	-0.73(-1.34%)
Oct 16, 2024	51.26	55.75	51.16	54.61	5,958,063	+4.14(+8.20%)
Oct 15, 2024	51.36	51.41	50.32	50.47	946,910	-1.14(-2.21%)
Oct 14, 2024	51.13	51.67	51.01	51.61	921,326	+0.55(+1.08%)
Oct 11, 2024	49.81	51.17	49.81	51.06	1,208,939	+1.08(+2.16%)
Oct 10, 2024	49.95	50.19	49.43	49.98	1,184,482	-0.43(-0.85%)
Oct 09, 2024	50.75	51.20	50.16	50.41	1,803,287	-0.02(-0.04%)
Oct 08, 2024	50.58	51.40	49.67	50.43	2,219,668	-0.21(-0.41%)
Oct 07, 2024	49.80	51.54	49.56	50.64	2,072,656	+0.67(+1.34%)
Oct 04, 2024	50.00	50.07	49.22	49.97	1,993,509	+0.92(+1.88%)
Oct 03, 2024	47.40	49.33	47.40	49.05	1,657,765	+1.43(+3.00%)
Oct 02, 2024	46.79	47.80	46.57	47.62	906,142	+0.70(+1.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.