Fluor Corporation Historical Stock Prices

FLR 
$75.04
*  
0.34
0.45%
Get FLR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading FLR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  75.22  75.40  74.73  75.04 1,026,501
08/27/2014 75.38 75.4 74.73 75.04 1,026,633
08/26/2014 75.31 75.52 74.7805 75.38 868,825
08/25/2014 74.4 75.01 74.35 74.98 632,022
08/22/2014 73.99 74.27 73.73 73.93 570,566
08/21/2014 74.23 74.6 73.59 74.11 773,993
08/20/2014 73.73 74.49 73.515 74.29 861,353
08/19/2014 74 74.09 73.54 73.67 871,794
08/18/2014 73.03 74 72.98 73.98 758,893
08/15/2014 73.33 73.6 71.95 72.25 869,450
08/14/2014 72.91 73.23 72.48 73.03 716,661
08/13/2014 72.52 73.11 72.26 73.1 664,939
08/12/2014 72.77 73.44 72.01 72.24 603,188
08/11/2014 72.79 73.65 72.65 73 788,733
08/08/2014 71.17 72.26 70.935 72.21 848,989
08/07/2014 72.32 72.33 70.8197 71.12 1,205,164
08/06/2014 71.67 72.31 71.03 71.85 1,581,629
08/05/2014 72.48 73.27 71.93 72.23 1,501,931
08/04/2014 73.22 73.25 71.89 72.98 1,411,506
08/01/2014 73.92 75.55 72.99 73.25 2,257,475
07/31/2014 74.56 75.05 72.77 72.87 2,007,192
07/30/2014 74.72 75.36 74.22 75.04 1,147,010
07/29/2014 75.7 75.9601 74.59 74.6 997,471
07/28/2014 76 76.17 75.01 75.7 921,388
07/25/2014 76.94 77.05 75.55 76.02 1,233,827
07/24/2014 77.67 78.14 77.25 77.43 1,062,314
07/23/2014 78.02 78.28 77.53 77.79 926,905
07/22/2014 77.1 77.81 76.74 77.4 902,450
07/21/2014 76.85 77.15 76.24 76.82 899,810
07/18/2014 76.67 77 76.45 76.76 956,051
07/17/2014 77.4 77.62 76.26 76.3 1,005,623
07/16/2014 78.45 78.45 77.69 77.74 821,956
07/15/2014 78.06 78.6399 77.81 77.95 889,399
07/14/2014 77.71 78.08 77.55 77.82 955,921
07/11/2014 77.36 78.23 76.56 77 1,428,160
07/10/2014 76.63 78.09 76.63 77.58 884,083
07/09/2014 77.9 78.75 77.5 78.02 801,315
07/08/2014 77.78 77.78 77.2 77.53 554,555
07/07/2014 78.54 78.99 77.49 77.93 1,053,813
07/03/2014 78.14 79.2 78.04 78.99 815,068
07/02/2014 78.23 78.44 77.51 77.91 657,988
07/01/2014 77.25 78.59 77 78.2 1,044,721
06/30/2014 77.07 77.26 76.24 76.9 693,136
06/27/2014 76.24 77.23 76.24 76.88 950,839
06/26/2014 76.53 76.73 75.56 76.42 646,613
06/25/2014 76.38 76.78 75.81 76.46 793,172
06/24/2014 77.63 77.99 76.29 76.38 949,366
06/23/2014 78.44 79.12 77.59 77.91 658,068
06/20/2014 77.64 78.81 77.5 78.52 1,784,843
06/19/2014 77.4 78.25 77.04 77.35 1,318,966
06/18/2014 77.82 78 76.125 77.47 1,213,958
06/17/2014 76.7 78.535 76.39 77.82 1,232,981
06/16/2014 77.27 77.5 76.58 76.98 738,012
06/13/2014 77.33 77.66 76.8 77.64 855,631
06/12/2014 78.23 78.42 76.97 77.47 889,983
06/11/2014 78.8 78.95 77.82 78.45 917,811
06/10/2014 79.13 79.5 78.78 79.21 790,446
06/09/2014 79.4 79.93 78.83 79.31 1,310,760
06/06/2014 77.28 79.56 77 79.4 2,332,770
06/05/2014 75.18 77.44 75.08 77.26 2,006,512
06/04/2014 74.7 75.52 74.67 75.04 1,031,091
06/03/2014 75.34 75.59 74.58 74.9 764,231
06/02/2014 75.09 75.59 74.75 75.37 1,124,993
05/30/2014 75.31 75.36 74.61 75.08 1,006,398
05/29/2014 75.47 75.68 74.86 75.61 919,639
05/28/2014 75.5 75.75 74.94 75.34 875,945
05/27/2014 74.95 75.5 74.59 75.32 1,082,841
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?