Fluor Corp (NY: FLR )

23.67 USD +0.34 (+1.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 23.82 24.34 23.58 23.67 1,923,494 +0.34(+1.46%)
Dec 06, 2021 22.78 23.95 22.30 23.33 1,854,925 +0.88(+3.92%)
Dec 03, 2021 23.08 23.26 22.12 22.45 1,436,935 -0.52(-2.26%)
Dec 02, 2021 21.97 23.31 21.42 22.97 1,994,534 +1.39(+6.44%)
Dec 01, 2021 22.97 23.37 21.58 21.58 2,280,351 -0.53(-2.40%)
Nov 30, 2021 22.06 22.64 21.26 22.11 2,765,588 -0.16(-0.72%)
Nov 29, 2021 22.58 22.74 21.71 22.27 1,244,285 +0.21(+0.95%)
Nov 26, 2021 22.14 22.24 21.48 22.06 1,348,563 -1.22(-5.24%)
Nov 24, 2021 23.07 23.70 22.82 23.28 1,053,575 +0.06(+0.26%)
Nov 23, 2021 22.98 23.41 22.68 23.22 1,117,109 +0.32(+1.40%)
Nov 22, 2021 22.58 23.14 22.47 22.90 3,083,079 +0.52(+2.32%)
Nov 19, 2021 22.14 22.62 21.88 22.38 1,891,891 -0.14(-0.62%)
Nov 18, 2021 23.03 22.62 22.48 22.52 1,311,325 -0.50(-2.17%)
Nov 17, 2021 23.33 23.62 23.01 23.02 1,134,949 -0.46(-1.96%)
Nov 16, 2021 23.68 23.75 23.09 23.48 1,492,109 -0.15(-0.63%)
Nov 15, 2021 23.09 23.88 22.68 23.63 2,911,425 +1.30(+5.82%)
Nov 12, 2021 22.39 22.48 22.10 22.33 1,257,090 +0.08(+0.36%)
Nov 11, 2021 22.28 22.80 22.16 22.25 1,751,571 -0.03(-0.13%)
Nov 10, 2021 22.50 22.28 1,702,841 -0.45(-1.98%)
Nov 09, 2021 23.25 23.68 22.34 22.73 2,586,038 -0.42(-1.81%)
Nov 08, 2021 24.00 24.02 22.77 23.15 3,844,737 +0.06(+0.26%)
Nov 05, 2021 21.09 23.12 21.09 23.09 7,720,044 +2.80(+13.80%)
Nov 04, 2021 20.54 20.64 20.02 20.29 4,180,738 +0.47(+2.37%)
Nov 03, 2021 19.58 19.95 19.41 19.82 1,273,448 +0.24(+1.23%)
Nov 02, 2021 20.16 20.18 19.38 19.58 1,236,860 -0.46(-2.30%)
Nov 01, 2021 19.70 20.55 20.07 20.04 3,005,612 +0.60(+3.09%)
Oct 29, 2021 19.68 19.79 19.05 19.44 2,462,311 -0.37(-1.87%)
Oct 28, 2021 18.16 19.89 18.16 19.81 3,584,809 +1.65(+9.09%)
Oct 27, 2021 18.59 18.99 18.16 18.16 1,614,069 -0.59(-3.15%)
Oct 26, 2021 19.00 18.75 3,469,205 -0.08(-0.42%)
Oct 25, 2021 18.64 19.04 18.48 18.83 1,769,762 +0.30(+1.62%)
Oct 22, 2021 18.11 18.56 18.10 18.53 1,746,297 +0.16(+0.87%)
Oct 21, 2021 18.21 18.43 18.01 18.37 1,276,113 +0.06(+0.33%)
Oct 20, 2021 18.58 18.89 18.25 18.31 2,010,637 -0.27(-1.45%)
Oct 19, 2021 17.54 18.84 17.26 18.58 5,676,656 +1.18(+6.78%)
Oct 18, 2021 17.16 17.81 17.12 17.40 2,230,335 -0.02(-0.11%)
Oct 15, 2021 17.90 17.99 17.33 17.42 2,625,525 -0.10(-0.57%)
Oct 14, 2021 17.38 17.53 17.07 17.52 2,541,499 +0.22(+1.27%)
Oct 13, 2021 16.57 17.30 16.29 17.30 4,032,647 +0.80(+4.85%)
Oct 12, 2021 15.85 16.51 15.74 16.50 5,094,510 +0.60(+3.77%)
Oct 11, 2021 16.34 16.61 15.90 15.90 3,486,639 -0.41(-2.51%)
Oct 08, 2021 16.40 16.63 16.17 16.31 1,545,849 -0.13(-0.79%)
Oct 07, 2021 16.34 16.59 16.25 16.44 2,800,625 +0.22(+1.36%)
Oct 06, 2021 15.82 16.28 15.74 16.22 4,443,989 +0.12(+0.75%)
Oct 05, 2021 16.10 16.35 15.79 16.10 3,102,957 -0.03(-0.19%)
Oct 04, 2021 16.75 16.96 16.06 16.13 2,742,970 -0.62(-3.70%)
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.