Historical Stock Prices

FLR 
$73.89
*  
0.59
0.79%
Get FLR Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 74.43 74.54 73.56 73.89 840,705
08/28/2014 74.9 75.13 74.365 74.48 1,400,732
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
05/23/2014 73.64 74.5373 73.64 74.11 914,895
05/22/2014 74.35 74.56 73.78 73.81 883,759
05/21/2014 73.38 74.195 73.195 74.1 1,015,857
05/20/2014 73.42 73.75 72.7 72.98 860,351
05/19/2014 72.87 74.01 72.7 73.71 924,989
05/16/2014 74.31 74.4 72.9 73.22 1,983,909
05/15/2014 75.51 75.94 73.67 74.21 1,728,989
05/14/2014 76.74 76.81 75.75 75.9 1,483,525
05/13/2014 76.68 77.81 76.48 76.7 1,315,369
05/12/2014 75.46 76.81 75.37 76.38 1,175,394
05/09/2014 75.07 75.32 74.16 75.1 877,606
05/08/2014 75.64 76.47 74.81 75.28 979,465
05/07/2014 74.74 75.54 74.08 75.49 1,275,163
05/06/2014 74.27 75.39 74.19 74.4 1,589,637
05/05/2014 74.97 75.48 74.13 74.28 1,375,259
05/02/2014 74.99 76.88 74.08 75.45 2,834,915
05/01/2014 75.57 76.4 75.07 75.54 1,430,014
04/30/2014 74.86 76 74.27 75.7 1,274,362
04/29/2014 75.24 75.69 74.04 74.84 1,508,956
04/28/2014 75.75 76.13 74.17 75.08 1,147,376
04/25/2014 76.7 76.76 75.3 75.73 905,777
04/24/2014 77.99 78.04 76.72 76.92 1,134,928
04/23/2014 77.96 78.32 77.5 77.58 587,133
04/22/2014 77.77 78.49 77.262 77.98 680,611
04/21/2014 77.73 77.76 77.02 77.49 837,732
04/17/2014 77.51 78.29 76.9 77.87 1,018,709
04/16/2014 76.55 77.62 76.48 77.32 973,990
04/15/2014 74.7 76.08 74.03 75.84 1,636,130
04/14/2014 75.2 75.37 74.2 74.83 776,151
04/11/2014 75.22 75.68 74.2 74.47 1,382,116
04/10/2014 77.34 77.55 75.93 75.94 1,107,990
04/09/2014 76.43 77.5 75.76 77.36 912,149
04/08/2014 75.83 76.549 75.33 76.1 943,186
04/07/2014 77.36 77.49 74.69 75.87 1,634,019
04/04/2014 78.75 79.9 77.29 77.66 1,265,653
04/03/2014 77.71 78.27 77.33 78.21 885,619
04/02/2014 77.35 78.07 77.2 77.66 1,265,259
04/01/2014 77.73 78.02 76.95 77.51 1,323,681
03/31/2014 78.04 78.84 77.41 77.73 1,273,338
03/28/2014 76.03 77.13 76.03 76.41 795,879
03/27/2014 75.91 76.14 75.36 75.72 1,164,124
03/26/2014 77.78 78.15 76.05 76.06 1,633,856
03/25/2014 76.98 77.76 76.54 77.29 1,518,588
03/24/2014 76.7 77 75.52 76.52 1,484,620
03/21/2014 76.1 77.13 75.84 76.62 2,353,876
03/20/2014 75.25 75.9 74.85 75.45 1,266,163
03/19/2014 76.86 76.86 74.91 75.39 1,469,350
03/18/2014 73.89 77.18 73.89 76.89 1,976,579
03/17/2014 74.97 75.88 74.94 75 1,262,233
03/14/2014 74.76 75.16 74.19 74.33 1,226,884
03/13/2014 76.66 76.752 74.43 74.99 1,682,579
03/12/2014 76.66 76.885 75.86 76.45 1,511,157
03/11/2014 78.72 79.04 76.89 77.24 1,225,981
03/10/2014 79.26 79.7 77.82 78.66 1,104,332
03/07/2014 80.77 80.77 79.44 79.69 1,261,848
03/06/2014 78.51 80.26 78.48 80.12 1,426,595
03/05/2014 78.54 78.77 77.89 78.14 1,034,899
03/04/2014 77.7 78.7 77.6 78.4 1,680,544
03/03/2014 76.7 77.31 76.37 76.92 1,310,277
02/28/2014 78.1 78.1 77.29 77.69 1,953,680
02/27/2014 78.38 78.89 77.78 78.16 1,410,954
02/26/2014 78.18 79.01 77.61 78.33 1,848,589
02/25/2014 78.96 79.33 77.46 77.76 1,994,378
02/24/2014 79.18 79.99 78.65 78.93 1,200,127
02/21/2014 80.5 80.53 79.11 79.19 1,414,003
02/20/2014 80.49 80.91 79.7501 80.01 2,450,218
02/19/2014 80.45 83.1 80.083 80.25 3,475,792
02/18/2014 80.27 80.42 79.03 80.13 1,924,919
02/14/2014 78.9 79.83 78.779 79.67 1,633,668
02/13/2014 79.04 79.76 78.4 78.87 1,527,277
02/12/2014 77.99 80.41 77.89 79.9 2,063,147
02/11/2014 77.62 78.05 77.38 77.65 1,628,851
02/10/2014 77.05 77.85 76.68 77.4 1,328,281
02/07/2014 78.03 78.03 76.64 77.21 1,632,308
02/06/2014 74.94 76.56 74.88 76.03 876,317
02/05/2014 74.77 75.23 74.11 74.86 1,160,287
02/04/2014 74.22 75.47 73.32 75.21 1,405,454
02/03/2014 75.87 76.25 73.5174 73.79 1,652,313
01/31/2014 75.25 76.56 74.93 75.96 1,205,719
01/30/2014 76.82 77 76.11 76.35 1,431,100
01/29/2014 76.51 77.63 75.56 76.12 1,948,478
01/28/2014 76.95 77.77 76.81 77.46 1,356,669
01/27/2014 77.39 78.21 75.57 76.72 1,571,124
01/24/2014 80.39 80.5 77.48 77.48 1,935,521
01/23/2014 82.88 82.88 80.91 81.09 1,936,317
01/22/2014 83.44 83.93 83.02 83.65 1,556,952
01/21/2014 82.7 83.55 82.01 82.94 1,727,939
01/17/2014 80.8 82.24 80.35 82.05 1,580,999
01/16/2014 80.35 80.62 79.35 80.44 1,140,765
01/15/2014 79.84 81.34 79.72 80.46 1,712,350
01/14/2014 79.01 79.81 78.35 79.48 1,989,848
01/13/2014 78.89 79.14 77.74 78.04 2,072,574
01/10/2014 79.33 79.63 78.79 78.9 1,393,898
01/09/2014 79.51 79.98 78.32 78.8 1,432,007
01/08/2014 79.25 79.66 78.91 79.29 970,017
01/07/2014 78.88 79.81 78.68 79.38 1,006,871
01/06/2014 79.55 79.82 78.29 78.56 875,252
01/03/2014 78.9 79.79 78.8 79.15 825,157
01/02/2014 79.82 80.2 78.79 78.87 1,204,135
12/31/2013 79.92 80.45 79.6 80.29 929,385
12/30/2013 79.96 80.36 79.64 79.88 734,005
12/27/2013 80.06 80.34 79.52 79.76 854,678
12/26/2013 79.5 80.18 79.39 79.98 608,147
12/24/2013 79.02 79.5499 78.9 79.27 401,866
12/23/2013 79.69 79.88 78.679 79.02 740,753
12/20/2013 79.11 79.52 78.7401 79.37 1,895,056
12/19/2013 77.74 79.01 77.43 78.83 1,628,538
12/18/2013 76.07 78.055 75.84 77.94 1,710,026
12/17/2013 75.96 76.5 75.442 75.8 1,222,485
12/16/2013 75.5 76.31 75.42 75.94 1,370,404
12/13/2013 75 75.6 74.59 74.79 1,286,060
12/12/2013 75.63 76.01 74.77 74.84 1,536,854
12/11/2013 77.88 77.97 75.32 75.59 1,123,023
12/10/2013 76.82 77.99 76.81 77.65 1,275,588
12/09/2013 77.41 77.58 76.6753 76.86 1,131,929
12/06/2013 77.09 77.78 76.62 77.41 815,057
12/05/2013 76.46 77.385 75.91 76.16 1,056,583
12/04/2013 76.77 78.22 76.02 76.82 1,008,199
12/03/2013 77.34 77.69 76.66 77.26 1,054,978
12/02/2013 77.9 78.5 76.62 77.92 948,968
11/29/2013 78.23 78.44 77.6 77.81 448,094
11/27/2013 78.93 79.2 78.12 78.17 794,404
11/26/2013 78.06 79.95 78.05 78.87 2,065,310
11/25/2013 79.03 79.03 77.41 78.29 1,290,384
11/22/2013 77.98 78.68 77.36 78.63 1,238,347
11/21/2013 76.72 78.18 76.71 78 1,088,143
11/20/2013 77.05 77.93 76.01 76.22 974,525
11/19/2013 77.75 77.78 76.47 77.04 1,263,645
11/18/2013 79.64 79.95 77.84 78.04 1,388,985
11/15/2013 79.49 79.68 78.82 79.36 850,220
11/14/2013 79.37 79.47 78.44 79.35 876,836
11/13/2013 76.47 79.225 76.19 79.08 1,869,064
11/12/2013 77.67 77.96 77.205 77.48 1,316,035
11/11/2013 77.44 78.135 77.07 77.85 1,237,503
11/08/2013 75.47 77.96 75.33 77.92 1,881,910
11/07/2013 76.99 77.55 75.55 75.67 1,782,056
11/06/2013 76.3 76.885 75.79 76.66 1,657,655
11/05/2013 75.19 76.43 74.84 76.21 2,591,616
11/04/2013 75.26 75.84 74.54 75.81 1,326,566
11/01/2013 73.89 76.8399 73.15 74.9 3,262,977
10/31/2013 75.17 75.22 73.795 74.22 2,571,106
10/30/2013 76.81 76.995 75.78 76.01 1,405,394
10/29/2013 77.04 77.3 76.39 76.88 1,192,167
10/28/2013 76.44 76.78 75.93 76.57 1,326,766
10/25/2013 76.97 76.99 75.31 76.31 1,454,163
10/24/2013 76.5 77.14 76.3 76.88 1,182,758
10/23/2013 76.4 77.16 75.31 76.47 1,162,817
10/22/2013 77 78.23 76.86 77.05 958,544
10/21/2013 77.13 77.29 76.15 76.7 945,944
10/18/2013 76.13 77.56 75.85 77.19 1,830,425
10/17/2013 73.74 75.82 73.74 75.55 1,492,834
10/16/2013 73.22 74.22 72.5 74.15 1,416,647
10/15/2013 73.43 73.7 72.46 72.75 1,302,057
10/14/2013 72.34 73.86 72.03 73.74 1,101,978
10/11/2013 72.1 73.37 71.91 72.98 1,034,466
10/10/2013 70.54 71.93 70.54 71.74 953,590
10/09/2013 70.13 70.62 68.9301 69.6 1,533,216
10/08/2013 71.06 71.76 69.51 69.69 1,195,043
10/07/2013 71.34 71.98 70.78 71.29 1,037,652
10/04/2013 71.79 72.31 71.33 71.87 1,009,655
10/03/2013 73.5 73.75 71.01 71.89 1,427,730
10/02/2013 71.37 73.28 71.36 73.2 1,655,896
10/01/2013 70.77 72.49 70.55 71.93 968,557
09/30/2013 70.12 71.16 70.03 70.96 1,001,423
09/27/2013 71.34 71.7225 70.76 71.05 1,295,335
09/26/2013 72 72.13 71.47 72.03 1,068,078
09/25/2013 71.27 72.13 70.68 71.9 1,314,363
09/24/2013 70.82 72.05 70.77 71.33 1,284,311
09/23/2013 71.75 71.94 70.45 70.92 1,501,043
09/20/2013 73.37 74.72 71.83 72.01 3,790,724
09/19/2013 70.18 71.62 70.06 71.45 1,943,959
09/18/2013 68.18 70.74 67.96 69.91 1,692,370
09/17/2013 67.87 68.22 67.54 68.04 688,546
09/16/2013 68.7 68.98 67.64 67.86 1,368,849
09/13/2013 67.9 68.24 67.14 67.21 958,167
09/12/2013 67.14 68.48 67 67.72 1,549,194
09/11/2013 66.42 67.49 66.4 67.15 974,958
09/10/2013 66.35 66.86 66.21 66.72 2,088,874
09/09/2013 64.91 66.38 64.91 65.89 1,172,490
09/06/2013 65.3 65.55 64.52 64.58 984,176
09/05/2013 64.06 65.14 64.05 65 776,087
09/04/2013 63.51 64.33 63.3 64.13 676,159
09/03/2013 64.08 64.678 63.21 63.54 938,823
08/30/2013 64.03 64.14 63.17 63.43 926,963
08/29/2013 63.89 64.46 63.77 63.9 1,252,503
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?