Quantcast

Fluor Corporation Common Stock Historical Stock Prices

FLR 
$32.54
*  
0.73
2.29%
Get FLR Alerts
*Delayed - data as of Jul. 23, 2019  -  Find a broker to begin trading FLR now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    FLR After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

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 32.12 32.57 32.0574 32.54 1,026,156
07/22/2019 31.62 32.36 31.62 31.81 1,240,238
07/19/2019 31.18 32.05 30.99 31.69 1,149,479
07/18/2019 31.93 31.93 30.79 30.94 1,661,922
07/17/2019 32.85 32.85 32.11 32.12 984,607
07/16/2019 33.1 33.49 32.85 32.89 1,079,292
07/15/2019 32.96 33.15 32.39 33.12 2,177,595
07/12/2019 31.99 32.99 31.88 32.88 871,961
07/11/2019 32.05 32.1 31.51 31.92 630,650
07/10/2019 31.86 32.1 31.54 31.89 876,302
07/09/2019 31.48 31.68 31.28 31.6 825,156
07/08/2019 32.11 32.473 31.6 31.71 860,663
07/05/2019 31.98 32.39 31.85 32.37 754,349
07/03/2019 32.31 32.32 31.78 32.25 638,076
07/02/2019 33.1 33.2246 32.05 32.07 1,554,031
07/01/2019 34.28 34.429 33.04 33.33 1,525,562
06/28/2019 33.07 33.73 32.81 33.69 2,472,935
06/27/2019 32.5 33.07 32.49 32.96 2,203,027
06/26/2019 32.01 32.73 31.98 32.4 2,928,910
06/25/2019 31.09 31.9 31.09 31.7 1,988,830
06/24/2019 31.99 32.25 31.045 31.11 1,736,049
06/21/2019 31.25 32.27 30.89 32.06 2,948,343
06/20/2019 31.44 31.76 31.135 31.55 1,005,229
06/19/2019 31.24 31.44 30.57 30.86 1,300,341
06/18/2019 30.17 31.11 30 31.09 1,824,625
06/17/2019 29.35 30.26 29.1603 29.92 2,526,609
06/14/2019 30.28 30.28 29.29 29.31 2,516,678
06/13/2019 29.58 30.45 29.54 30.4 4,353,334
06/12/2019 29.59 29.79 29.17 29.38 1,991,667
06/11/2019 29.82 30.15 29.7 29.83 1,650,133
06/10/2019 29.68 29.93 29.38 29.43 883,651
06/07/2019 29.5 29.76 29.145 29.39 1,377,842
06/06/2019 29.4 29.74 29.11 29.4 1,710,618
06/05/2019 29.34 29.64 28.79 29.44 3,320,559
06/04/2019 28.44 29.16 28.23 29.15 3,558,641
06/03/2019 27.75 28.7 27.69 28.2 36,297,990
05/31/2019 28.17 28.35 27.7 27.72 3,211,960
05/30/2019 28.76 29.3 28.71 28.76 3,122,761
05/29/2019 28.57 29.12 28.34 28.76 3,606,819
05/28/2019 29.11 29.17 28.465 28.53 2,184,616
05/24/2019 29.03 29.24 28.735 29.04 1,843,869
05/23/2019 29.01 29.12 28.61 28.85 1,874,122
05/22/2019 29.98 29.98 29.38 29.48 1,097,916
05/21/2019 29.5 30.16 29.41 30.15 1,598,651
05/20/2019 29.44 29.64 29.29 29.47 1,684,035
05/17/2019 29.2 30.02 29.12 29.61 2,264,650
05/16/2019 29.78 29.98 29.49 29.5 3,595,931
05/15/2019 29.58 29.93 29.28 29.7 1,688,408
05/14/2019 29.58 30.4 29.57 29.91 1,758,650
05/13/2019 30.01 30.16 29.24 29.53 2,118,239
05/10/2019 29.91 30.765 29.6125 30.73 2,570,193
05/09/2019 29.02 29.94 28.6 29.91 3,230,537
05/08/2019 29.51 29.63 28.98 29.26 6,136,108
05/07/2019 28.38 29.56 28.38 29.53 3,653,735
05/06/2019 28.52 29.42 28.21 29.01 4,434,783
05/03/2019 30.08 30.12 28.1 29.32 8,534,582
05/02/2019 29.1 31.34 28 29.72 15,276,170
05/01/2019 39.94 40.34 39.12 39.15 1,157,995
04/30/2019 39.48 39.845 38.93 39.73 1,093,059
04/29/2019 39.86 40.055 39.49 39.6 719,831
04/26/2019 39.86 39.9495 39.28 39.74 1,692,312
04/25/2019 40.91 40.91 39.865 39.87 746,985
04/24/2019 41.51 41.66 41.14 41.15 735,629
04/23/2019 41.23 41.91 41.03 41.56 824,799
04/22/2019 41.05 41.4 40.86 41.35 1,315,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FLR

Research Brokers before you trade

Want to trade FX?



Smart Portfolio