Indicators

Fluor Corp (NY: FLR )

47.89 +0.55 (+1.16%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.80	17.01	16.73	16.93	813,105	+0.08(+0.45%)
May 27, 2004	16.82	16.86	16.61	16.86	1,156,634	+0.03(+0.17%)
May 26, 2004	16.70	16.86	16.60	16.83	1,546,714	+0.13(+0.80%)
May 25, 2004	16.34	16.71	16.29	16.69	2,020,588	+0.18(+1.09%)
May 24, 2004	16.25	16.52	16.24	16.51	1,272,416	+0.37(+2.28%)
May 21, 2004	16.08	16.24	16.01	16.14	1,073,557	+0.16(+1.02%)
May 20, 2004	15.98	16.02	15.91	15.98	1,888,094	+0.08(+0.53%)
May 19, 2004	15.71	16.13	15.66	15.90	2,187,458	+0.19(+1.20%)
May 18, 2004	15.70	15.84	15.65	15.71	1,287,695	+0.00(+0.03%)
May 17, 2004	15.58	15.86	15.58	15.70	1,803,107	-0.07(-0.45%)
May 14, 2004	15.69	15.84	15.66	15.78	1,586,582	+0.02(+0.13%)
May 13, 2004	15.48	16.03	15.36	15.75	1,365,520	+0.26(+1.65%)
May 12, 2004	15.39	15.53	15.12	15.50	1,311,806	+0.05(+0.35%)
May 11, 2004	15.40	15.54	15.32	15.44	578,675	+0.01(+0.08%)
May 10, 2004	15.52	15.52	15.23	15.43	2,140,190	-0.11(-0.73%)
May 07, 2004	15.92	15.99	15.50	15.54	1,493,239	-0.46(-2.88%)
May 06, 2004	16.13	16.20	15.92	16.01	1,149,711	-0.23(-1.39%)
May 05, 2004	16.34	16.34	16.06	16.23	1,075,466	-0.11(-0.69%)
May 04, 2004	16.38	16.50	16.27	16.34	1,350,480	+0.01(+0.05%)

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.