Fluor Corp (NY: FLR )

18.86 USD +0.88 (+4.89%)
Streaming Delayed Price Updated: 9:14 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 17.75 18.57 17.50 17.98 2,469,148 +0.30(+1.70%)
Dec 02, 2020 17.25 17.75 17.16 17.68 1,795,445 +0.29(+1.67%)
Dec 01, 2020 17.68 17.93 17.17 17.39 2,575,993 +0.12(+0.69%)
Nov 30, 2020 17.42 17.74 16.97 17.27 2,901,185 -0.26(-1.48%)
Nov 27, 2020 17.77 17.82 17.38 17.53 904,900 -0.12(-0.68%)
Nov 25, 2020 17.50 18.07 17.04 17.65 1,724,200 -0.15(-0.84%)
Nov 24, 2020 16.87 18.12 16.62 17.80 3,268,407 +1.21(+7.29%)
Nov 23, 2020 15.78 16.69 15.78 16.59 1,819,016 +1.03(+6.62%)
Nov 20, 2020 15.69 15.72 15.10 15.56 2,719,400 -0.28(-1.77%)
Nov 19, 2020 14.57 15.96 14.35 15.84 3,267,788 +1.15(+7.83%)
Nov 18, 2020 14.00 15.04 14.00 14.69 2,007,067 +0.69(+4.93%)
Nov 17, 2020 13.94 14.18 13.65 14.00 1,117,713 -0.20(-1.41%)
Nov 16, 2020 13.95 14.20 13.68 14.20 1,657,291 +0.81(+6.05%)
Nov 13, 2020 13.31 13.68 13.12 13.39 1,253,200 +0.31(+2.37%)
Nov 12, 2020 13.14 13.47 12.79 13.08 1,316,901 -0.29(-2.17%)
Nov 11, 2020 13.85 13.86 13.03 13.37 1,840,731 -0.39(-2.83%)
Nov 10, 2020 13.71 13.98 13.45 13.76 1,574,387 +0.26(+1.93%)
Nov 09, 2020 14.26 14.97 13.23 13.50 2,996,275 +0.85(+6.72%)
Nov 06, 2020 12.96 13.02 12.42 12.65 1,651,800 -0.36(-2.77%)
Nov 05, 2020 12.43 13.25 12.32 13.01 1,662,071 +0.64(+5.17%)
Nov 04, 2020 12.47 12.82 11.64 12.37 2,858,163 -0.86(-6.50%)
Nov 03, 2020 12.88 13.35 12.71 13.23 2,347,909 +0.58(+4.58%)
Nov 02, 2020 11.60 12.77 11.60 12.65 2,727,614 +1.30(+11.45%)
Oct 30, 2020 10.98 11.36 10.98 11.35 1,670,900 +0.29(+2.62%)
Oct 29, 2020 10.75 11.18 10.70 11.06 1,389,802 +0.20(+1.84%)
Oct 28, 2020 10.95 11.05 10.64 10.86 1,306,387 -0.42(-3.72%)
Oct 27, 2020 11.36 11.59 11.23 11.28 1,197,492 -0.13(-1.14%)
Oct 26, 2020 11.89 12.03 11.13 11.41 2,178,676 -0.79(-6.48%)
Oct 23, 2020 12.13 12.55 12.00 12.20 1,459,400 +0.22(+1.84%)
Oct 22, 2020 11.79 12.07 11.41 11.98 1,936,991 +0.30(+2.57%)
Oct 21, 2020 11.82 12.04 11.54 11.68 1,738,876 -0.21(-1.77%)
Oct 20, 2020 11.58 11.99 11.49 11.89 3,345,602 +0.50(+4.39%)
Oct 19, 2020 11.03 11.61 10.90 11.39 3,006,683 +0.49(+4.50%)
Oct 16, 2020 10.80 11.28 10.73 10.90 2,772,700 +0.13(+1.21%)
Oct 15, 2020 10.19 10.78 10.18 10.77 1,208,382 +0.31(+2.96%)
Oct 14, 2020 10.61 10.85 10.41 10.46 1,059,598 -0.13(-1.23%)
Oct 13, 2020 10.76 10.88 10.41 10.59 1,400,805 -0.39(-3.55%)
Oct 12, 2020 10.99 11.22 10.82 10.98 1,941,636 +0.06(+0.55%)
Oct 09, 2020 11.13 11.19 10.79 10.92 1,999,100 -0.11(-1.00%)
Oct 08, 2020 10.98 11.08 10.64 11.03 3,712,664 +0.13(+1.19%)
Oct 07, 2020 9.580 11.18 9.575 10.90 4,874,952 +1.42(+14.98%)
Oct 06, 2020 9.840 10.13 9.450 9.480 2,223,292 -0.23(-2.37%)
Oct 05, 2020 9.590 9.790 9.480 9.710 3,267,200 +0.31(+3.30%)
Oct 02, 2020 8.880 9.450 8.810 9.400 3,546,300 +0.25(+2.73%)
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.