Fluor Corporation (FLR)
NYSE: FLR · Real-Time Price · USD
47.34
+1.63 (3.57%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 46.30 | 46.45 | 45.52 | 45.71 | 45.71 | -1.23% | 1,988,542 |
| Sep 24, 2024 | 46.98 | 47.34 | 46.05 | 46.28 | 46.28 | -0.79% | 1,504,937 |
| Sep 23, 2024 | 47.49 | 47.98 | 46.47 | 46.65 | 46.65 | -1.14% | 1,531,852 |
| Sep 20, 2024 | 47.26 | 47.78 | 47.07 | 47.19 | 47.19 | -0.55% | 3,128,412 |
| Sep 19, 2024 | 47.11 | 47.48 | 46.26 | 47.45 | 47.45 | 3.35% | 1,947,443 |
| Sep 18, 2024 | 46.41 | 46.87 | 45.62 | 45.91 | 45.91 | -0.65% | 1,481,022 |
| Sep 17, 2024 | 46.53 | 46.79 | 45.70 | 46.21 | 46.21 | 0.06% | 1,810,904 |
| Sep 16, 2024 | 45.97 | 46.42 | 45.68 | 46.18 | 46.18 | 0.63% | 826,875 |
| Sep 13, 2024 | 45.53 | 46.11 | 45.38 | 45.89 | 45.89 | 2.20% | 844,354 |
| Sep 12, 2024 | 44.74 | 45.28 | 44.21 | 44.90 | 44.90 | 1.06% | 841,074 |
| Sep 11, 2024 | 43.64 | 44.92 | 43.15 | 44.43 | 44.43 | 1.09% | 1,505,301 |
| Sep 10, 2024 | 44.09 | 44.38 | 43.56 | 43.95 | 43.95 | -0.45% | 1,146,100 |
| Sep 9, 2024 | 44.23 | 44.82 | 43.91 | 44.15 | 44.15 | 0.25% | 1,456,427 |
| Sep 6, 2024 | 46.11 | 46.51 | 43.54 | 44.04 | 44.04 | -4.82% | 2,241,386 |
| Sep 5, 2024 | 46.87 | 47.16 | 46.18 | 46.27 | 46.27 | -1.39% | 1,073,766 |
| Sep 4, 2024 | 47.06 | 47.25 | 46.39 | 46.92 | 46.92 | -0.85% | 1,460,613 |
| Sep 3, 2024 | 49.50 | 49.94 | 47.21 | 47.32 | 47.32 | -5.49% | 1,245,046 |
| Aug 30, 2024 | 49.87 | 50.18 | 49.24 | 50.07 | 50.07 | 0.50% | 622,944 |
| Aug 29, 2024 | 49.66 | 50.48 | 49.24 | 49.82 | 49.82 | 1.14% | 1,096,405 |
| Aug 28, 2024 | 49.41 | 49.74 | 48.92 | 49.26 | 49.26 | -0.59% | 837,975 |
| Aug 27, 2024 | 48.88 | 49.72 | 48.60 | 49.55 | 49.55 | 0.67% | 970,265 |
| Aug 26, 2024 | 49.90 | 50.10 | 49.12 | 49.22 | 49.22 | -0.81% | 998,865 |
| Aug 23, 2024 | 49.13 | 50.20 | 48.63 | 49.62 | 49.62 | 1.83% | 994,974 |
| Aug 22, 2024 | 49.02 | 49.38 | 48.59 | 48.73 | 48.73 | -1.00% | 618,233 |
| Aug 21, 2024 | 48.42 | 49.25 | 48.21 | 49.22 | 49.22 | 1.86% | 915,422 |
| Aug 20, 2024 | 48.59 | 49.12 | 48.14 | 48.32 | 48.32 | -0.58% | 849,389 |
| Aug 19, 2024 | 48.45 | 48.83 | 48.09 | 48.60 | 48.60 | 0.35% | 1,185,009 |
| Aug 16, 2024 | 49.00 | 49.00 | 48.10 | 48.43 | 48.43 | -1.57% | 1,545,566 |
| Aug 15, 2024 | 49.95 | 50.17 | 49.04 | 49.20 | 49.20 | 0.76% | 1,485,991 |
| Aug 14, 2024 | 48.48 | 48.87 | 48.10 | 48.83 | 48.83 | 0.91% | 1,683,246 |
| Aug 13, 2024 | 48.51 | 49.17 | 47.78 | 48.39 | 48.39 | 0.56% | 1,400,176 |
| Aug 12, 2024 | 48.61 | 48.67 | 47.50 | 48.12 | 48.12 | -0.97% | 971,550 |
| Aug 9, 2024 | 49.02 | 49.26 | 47.64 | 48.59 | 48.59 | -0.63% | 1,118,456 |
| Aug 8, 2024 | 47.28 | 49.30 | 46.94 | 48.90 | 48.90 | 4.69% | 1,267,811 |
| Aug 7, 2024 | 47.36 | 47.60 | 46.08 | 46.71 | 46.71 | 0.43% | 1,631,912 |
| Aug 6, 2024 | 46.40 | 47.33 | 45.87 | 46.51 | 46.51 | 0.63% | 1,397,251 |
| Aug 5, 2024 | 45.00 | 46.85 | 43.48 | 46.22 | 46.22 | -2.69% | 2,393,674 |
| Aug 2, 2024 | 46.53 | 49.92 | 46.10 | 47.50 | 47.50 | 0.06% | 3,197,760 |
| Aug 1, 2024 | 48.00 | 49.13 | 46.62 | 47.47 | 47.47 | -1.31% | 2,429,844 |
| Jul 31, 2024 | 47.59 | 49.09 | 47.28 | 48.10 | 48.10 | 2.49% | 1,767,846 |
| Jul 30, 2024 | 48.00 | 48.21 | 46.30 | 46.93 | 46.93 | -1.55% | 1,260,460 |
| Jul 29, 2024 | 48.31 | 48.43 | 47.37 | 47.67 | 47.67 | -1.06% | 1,001,272 |
| Jul 26, 2024 | 48.67 | 48.86 | 47.83 | 48.18 | 48.18 | 1.20% | 1,056,118 |
| Jul 25, 2024 | 47.54 | 48.60 | 46.62 | 47.61 | 47.61 | 0.95% | 1,513,953 |
| Jul 24, 2024 | 48.69 | 49.23 | 47.14 | 47.16 | 47.16 | -4.53% | 1,907,851 |
| Jul 23, 2024 | 48.59 | 49.92 | 48.37 | 49.40 | 49.40 | 1.73% | 1,148,257 |
| Jul 22, 2024 | 48.07 | 48.77 | 47.61 | 48.56 | 48.56 | 1.63% | 1,131,596 |
| Jul 19, 2024 | 47.98 | 48.43 | 47.38 | 47.78 | 47.78 | -0.46% | 988,452 |
| Jul 18, 2024 | 48.68 | 49.39 | 47.68 | 48.00 | 48.00 | -1.40% | 1,644,070 |
| Jul 17, 2024 | 50.45 | 51.64 | 48.59 | 48.68 | 48.68 | -3.14% | 3,305,556 |
| Jul 16, 2024 | 48.97 | 50.63 | 48.97 | 50.26 | 50.26 | 3.71% | 2,746,375 |
| Jul 15, 2024 | 48.05 | 49.23 | 47.94 | 48.46 | 48.46 | 1.72% | 2,872,719 |
| Jul 12, 2024 | 47.10 | 48.47 | 46.82 | 47.64 | 47.64 | 2.34% | 2,304,233 |
| Jul 11, 2024 | 45.62 | 46.79 | 45.56 | 46.55 | 46.55 | 3.98% | 2,060,919 |
| Jul 10, 2024 | 43.86 | 44.88 | 43.57 | 44.77 | 44.77 | 2.50% | 1,007,543 |
| Jul 9, 2024 | 44.04 | 44.62 | 43.67 | 43.68 | 43.68 | -1.20% | 1,520,501 |
| Jul 8, 2024 | 44.50 | 44.99 | 44.11 | 44.21 | 44.21 | -0.25% | 1,421,362 |
| Jul 5, 2024 | 43.93 | 44.66 | 43.75 | 44.32 | 44.32 | 0.41% | 1,109,505 |
| Jul 3, 2024 | 43.27 | 44.39 | 43.27 | 44.14 | 44.14 | 2.13% | 733,266 |
| Jul 2, 2024 | 43.70 | 43.70 | 42.77 | 43.22 | 43.22 | -0.05% | 988,441 |
| Jul 1, 2024 | 43.91 | 43.99 | 42.91 | 43.24 | 43.24 | -0.71% | 1,406,550 |
| Jun 28, 2024 | 43.46 | 43.92 | 42.95 | 43.55 | 43.55 | 1.16% | 6,868,374 |
| Jun 27, 2024 | 43.79 | 44.08 | 42.99 | 43.05 | 43.05 | -1.28% | 1,216,494 |
| Jun 26, 2024 | 43.74 | 43.88 | 42.69 | 43.61 | 43.61 | -0.91% | 1,617,549 |
| Jun 25, 2024 | 44.72 | 44.73 | 43.78 | 44.01 | 44.01 | -1.65% | 1,632,411 |
| Jun 24, 2024 | 45.13 | 45.68 | 44.64 | 44.75 | 44.75 | -0.60% | 1,269,316 |
| Jun 21, 2024 | 44.50 | 45.28 | 44.01 | 45.02 | 45.02 | 0.69% | 2,053,649 |
| Jun 20, 2024 | 45.35 | 45.75 | 44.46 | 44.71 | 44.71 | -1.41% | 1,330,543 |
| Jun 18, 2024 | 44.98 | 45.61 | 44.79 | 45.35 | 45.35 | 0.73% | 1,511,887 |
| Jun 17, 2024 | 44.55 | 45.49 | 44.34 | 45.02 | 45.02 | 0.85% | 1,215,629 |
| Jun 14, 2024 | 43.78 | 44.89 | 43.78 | 44.64 | 44.64 | 0.65% | 1,474,496 |
| Jun 13, 2024 | 44.93 | 45.10 | 43.71 | 44.35 | 44.35 | -1.66% | 1,754,514 |
| Jun 12, 2024 | 45.00 | 45.60 | 44.52 | 45.10 | 45.10 | 1.51% | 1,862,175 |
| Jun 11, 2024 | 44.16 | 44.45 | 43.64 | 44.43 | 44.43 | -0.04% | 1,071,618 |
| Jun 10, 2024 | 43.81 | 44.71 | 43.53 | 44.45 | 44.45 | 0.50% | 1,100,251 |
| Jun 7, 2024 | 44.05 | 44.45 | 43.66 | 44.23 | 44.23 | -0.25% | 1,757,905 |
| Jun 6, 2024 | 43.94 | 44.89 | 43.94 | 44.34 | 44.34 | -0.49% | 2,209,144 |
| Jun 5, 2024 | 42.92 | 44.75 | 42.87 | 44.56 | 44.56 | 3.94% | 1,794,591 |
| Jun 4, 2024 | 43.28 | 43.65 | 41.97 | 42.87 | 42.87 | -1.67% | 1,916,412 |
| Jun 3, 2024 | 44.00 | 44.47 | 42.80 | 43.60 | 43.60 | 0.46% | 1,781,779 |
| May 31, 2024 | 42.30 | 43.43 | 41.94 | 43.40 | 43.40 | 2.72% | 1,662,853 |
| May 30, 2024 | 41.60 | 42.49 | 41.52 | 42.25 | 42.25 | 2.03% | 1,206,711 |
| May 29, 2024 | 41.82 | 41.98 | 41.30 | 41.41 | 41.41 | -1.90% | 917,429 |
| May 28, 2024 | 42.15 | 42.91 | 41.92 | 42.21 | 42.21 | 0.60% | 1,676,840 |
| May 24, 2024 | 40.45 | 42.14 | 40.28 | 41.96 | 41.96 | 4.25% | 1,764,284 |
| May 23, 2024 | 40.77 | 40.98 | 40.20 | 40.25 | 40.25 | -1.23% | 925,873 |
| May 22, 2024 | 40.83 | 40.88 | 40.07 | 40.75 | 40.75 | -0.32% | 969,739 |
| May 21, 2024 | 38.87 | 40.88 | 38.87 | 40.88 | 40.88 | 4.85% | 1,590,559 |
| May 20, 2024 | 38.46 | 39.00 | 38.44 | 38.99 | 38.99 | 1.67% | 852,816 |
| May 17, 2024 | 38.42 | 38.60 | 38.14 | 38.35 | 38.35 | 0.24% | 818,841 |
| May 16, 2024 | 38.47 | 38.89 | 38.08 | 38.26 | 38.26 | -0.39% | 1,229,221 |
| May 15, 2024 | 39.00 | 39.03 | 38.32 | 38.41 | 38.41 | -0.88% | 1,133,150 |
| May 14, 2024 | 39.18 | 39.18 | 38.43 | 38.75 | 38.75 | -0.03% | 997,294 |
| May 13, 2024 | 38.80 | 39.16 | 38.47 | 38.76 | 38.76 | 0.28% | 823,684 |
| May 10, 2024 | 39.24 | 39.26 | 38.43 | 38.65 | 38.65 | -0.97% | 728,938 |
| May 9, 2024 | 38.45 | 39.10 | 38.39 | 39.03 | 39.03 | 1.77% | 809,582 |
| May 8, 2024 | 38.28 | 38.69 | 38.18 | 38.35 | 38.35 | -0.42% | 996,824 |
| May 7, 2024 | 38.87 | 39.27 | 38.16 | 38.51 | 38.51 | -1.28% | 1,743,179 |
| May 6, 2024 | 39.76 | 39.81 | 38.60 | 39.01 | 39.01 | 0.28% | 1,678,866 |
| May 3, 2024 | 39.13 | 39.43 | 37.83 | 38.90 | 38.90 | -5.67% | 4,832,080 |