Fluor Corp (NY: FLR )

21.24 USD +0.58 (+2.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 20.50 21.24 20.33 21.24 1,026,787 +0.58(+2.81%)
Jan 27, 2022 21.11 21.51 20.46 20.66 1,007,679 -0.22(-1.05%)
Jan 26, 2022 21.53 21.84 20.75 20.88 1,366,183 -0.34(-1.60%)
Jan 25, 2022 21.25 21.59 20.83 21.22 1,592,200 -0.49(-2.26%)
Jan 24, 2022 20.12 21.80 19.82 21.71 2,604,710 +0.98(+4.73%)
Jan 21, 2022 21.32 21.78 20.72 20.73 2,000,073 -0.88(-4.07%)
Jan 20, 2022 21.76 22.60 21.54 21.61 1,084,056 -0.15(-0.69%)
Jan 19, 2022 22.42 22.88 21.69 21.76 1,679,924 -0.98(-4.31%)
Jan 18, 2022 22.86 22.96 22.45 22.74 1,558,648 -0.38(-1.64%)
Jan 14, 2022 23.12 0 -0.16(-0.69%)
Jan 13, 2022 23.65 23.87 23.20 23.28 1,816,688 -0.09(-0.39%)
Jan 12, 2022 23.87 24.03 23.23 23.37 1,003,573 -0.34(-1.43%)
Jan 11, 2022 23.16 23.82 22.52 23.71 1,365,832 +0.50(+2.15%)
Jan 10, 2022 23.62 23.62 22.70 23.21 1,620,973 -0.62(-2.60%)
Jan 07, 2022 24.47 24.57 23.77 23.83 1,013,022 -0.40(-1.65%)
Jan 06, 2022 24.09 24.88 24.09 24.23 1,032,662 +0.16(+0.66%)
Jan 05, 2022 25.35 25.55 24.03 24.07 1,514,832 -1.21(-4.79%)
Jan 04, 2022 25.31 25.36 24.90 25.28 1,826,583 +0.20(+0.80%)
Jan 03, 2022 25.06 25.61 24.87 25.08 1,113,338 +0.31(+1.25%)
Dec 31, 2021 24.37 24.92 24.37 24.77 674,897 +0.20(+0.81%)
Dec 30, 2021 24.60 25.14 24.55 24.57 917,629 -0.07(-0.28%)
Dec 29, 2021 24.57 24.88 24.49 24.64 633,115 -0.03(-0.12%)
Dec 28, 2021 24.61 24.92 24.50 24.67 785,762 +0.07(+0.28%)
Dec 27, 2021 24.35 24.62 24.09 24.60 793,158 +0.07(+0.29%)
Dec 23, 2021 24.63 24.95 24.47 24.53 654,274 -0.10(-0.41%)
Dec 22, 2021 24.36 24.81 24.08 24.63 692,991 +0.35(+1.44%)
Dec 21, 2021 23.89 24.49 23.75 24.28 877,165 +0.73(+3.10%)
Dec 20, 2021 23.51 23.70 22.88 23.55 1,605,826 -0.78(-3.21%)
Dec 17, 2021 23.66 24.43 23.27 24.33 3,320,389 +0.51(+2.14%)
Dec 16, 2021 24.61 24.74 23.62 23.82 1,576,469 -0.55(-2.26%)
Dec 15, 2021 24.74 24.84 23.51 24.37 1,624,183 -0.06(-0.25%)
Dec 14, 2021 24.80 25.68 24.16 24.43 4,168,688 +0.93(+3.96%)
Dec 13, 2021 24.00 24.08 23.23 23.50 1,830,982 -0.56(-2.33%)
Dec 10, 2021 24.17 24.28 23.74 24.06 1,125,111 +0.05(+0.21%)
Dec 09, 2021 24.26 24.26 23.72 24.01 1,167,669 -0.24(-0.99%)
Dec 08, 2021 23.76 24.33 23.44 24.25 1,761,444 +0.58(+2.45%)
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 1,244,178 +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%)
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.