Fluor Corporation Historical Stock Prices

FLR 
$47.83
*  
0.23
0.48%
Get FLR Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading FLR now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FLR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.53  48.05  47.09  47.83 1,773,805
07/27/2015 47.53 48.05 47.09 47.83 1,778,366
07/24/2015 48.83 48.83 47.79 48.06 1,877,035
07/23/2015 49.75 50.09 48.5 48.68 1,731,747
07/22/2015 49.56 49.89 49.21 49.54 1,115,324
07/21/2015 49.87 50.41 49.6 49.8 1,166,751
07/20/2015 50.19 50.19 49.52 49.86 1,224,933
07/17/2015 50.67 50.78 49.825 50.27 1,684,876
07/16/2015 51.08 51.43 50.43 50.75 1,256,507
07/15/2015 51.64 51.64 50.41 50.62 1,386,340
07/14/2015 51.36 52.08 51.27 51.91 936,249
07/13/2015 50.92 51.64 50.81 51.46 1,199,299
07/10/2015 51.19 51.5 50.4 50.74 1,394,661
07/09/2015 51.36 51.65 50.49 50.54 1,290,168
07/08/2015 52 52.22 50.4 50.42 1,967,970
07/07/2015 51.82 52.5935 50.86 52.53 1,575,300
07/06/2015 52.07 52.75 51.75 51.95 1,092,792
07/02/2015 53.06 53.48 52.77 52.91 865,209
07/01/2015 53.36 53.42 52.53 52.93 1,189,735
06/30/2015 53.4 53.5 52.72 53.01 1,311,865
06/29/2015 53.91 54.18 52.89 52.97 1,280,620
06/26/2015 54.64 54.93 54.42 54.56 2,055,146
06/25/2015 55.54 55.76 54.66 54.66 880,816
06/24/2015 55.6 56.29 55.5 55.58 910,123
06/23/2015 55.93 56.29 55.76 56.03 965,706
06/22/2015 56 56.35 55.78 55.96 947,375
06/19/2015 55.63 56.25 55.46 55.59 1,697,919
06/18/2015 55.55 56.08 55.16 55.74 787,138
06/17/2015 55.38 55.82 54.91 55.21 936,672
06/16/2015 54.52 55.385 54.35 55.17 952,589
06/15/2015 54.62 54.91 54.07 54.66 1,166,347
06/12/2015 55.14 55.46 54.89 55.06 1,032,524
06/11/2015 55.73 55.94 55.34 55.43 880,820
06/10/2015 55.61 55.96 55.41 55.68 782,012
06/09/2015 55.41 55.84 55.02 55.09 855,747
06/08/2015 55.57 55.96 55.17 55.19 789,649
06/05/2015 55.5 55.89 55.1 55.64 1,452,441
06/04/2015 56.5 56.54 55.69 55.77 1,737,312
06/03/2015 57.16 57.97 56.89 57.14 720,844
06/02/2015 56.19 57.76 56.14 57.08 1,327,060
06/01/2015 56.35 56.82 55.93 56.5 882,587
05/29/2015 56.51 56.7 55.89 56.22 1,395,755
05/28/2015 56.63 56.8899 55.9 56.47 1,010,741
05/27/2015 56.61 57 56 56.97 1,074,949
05/26/2015 57.57 57.59 56.46 56.63 1,491,355
05/22/2015 58.61 58.91 57.95 57.97 983,949
05/21/2015 58.93 59.38 58.77 58.89 761,517
05/20/2015 58.73 59.08 58.49 58.77 1,028,614
05/19/2015 58.77 58.89 57.95 58.52 1,079,864
05/18/2015 58.98 59.23 58.32 58.96 1,393,439
05/15/2015 59.77 59.84 58.77 59.23 1,967,965
05/14/2015 60.45 60.62 59.64 59.94 1,178,425
05/13/2015 59.36 60.335 59.25 60.04 1,077,001
05/12/2015 59.71 59.71 58.79 59.28 1,137,693
05/11/2015 59.64 60.1001 59.17 59.92 1,084,039
05/08/2015 59.41 59.92 58.79 59.66 1,492,955
05/07/2015 58.63 59 58.284 58.63 1,322,562
05/06/2015 59.38 59.49 58.62 58.9 1,066,304
05/05/2015 58.87 59.71 58.78 58.86 1,568,520
05/04/2015 58.86 59.4 58.49 58.72 1,250,908
05/01/2015 58.24 59.91 57.93 58.7 2,640,722
04/30/2015 60.92 61.27 59.96 60.14 1,660,793
04/29/2015 60.37 61.36 60.06 60.97 1,517,856
04/28/2015 60.62 60.8 60.08 60.59 1,201,864
04/27/2015 60.4 61.21 60.33 60.83 1,166,954
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?