Quantcast

Fluor Corporation Common Stock Historical Stock Prices

FLR 
$30.76
*  
0.84
2.81%
Get FLR Alerts
*Delayed - data as of Jun. 18, 2019 10:19 ET  -  Find a broker to begin trading FLR now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    FLR Real Time
 
 
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: 1 Year, From 17-JUN-2018 TO 17-JUN-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.
10:19 30.23 30.95 30 30.76 223,293
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
04/18/2019 40.8 41.11 40.505 41.05 909,019
04/17/2019 40.85 41.18 40.53 40.71 1,465,237
04/16/2019 40.58 40.85 40.32 40.56 1,205,297
04/15/2019 40.74 41.36 40.49 40.51 1,422,074
04/12/2019 41.24 41.67 40.755 41.18 793,302
04/11/2019 39.79 40.93 39.73 40.87 1,380,129
04/10/2019 39.36 39.95 39.08 39.74 941,820
04/09/2019 39.85 39.85 39.02 39.21 807,101
04/08/2019 40.31 40.56 39.92 40.23 926,380
04/05/2019 39.82 40.54 39.74 40.53 1,747,763
04/04/2019 38.88 39.95 38.88 39.89 1,910,199
04/03/2019 38.78 39.31 38.7171 38.94 1,501,727
04/02/2019 38.63 38.7 38.055 38.5 1,267,176
04/01/2019 37.15 38.775 37.15 38.64 1,746,151
03/29/2019 37.11 37.57 36.68 36.8 1,198,188
03/28/2019 36.27 36.89 36.11 36.68 1,046,723
03/27/2019 35.93 36.36 35.77 36.06 1,211,569
03/26/2019 35.77 36.08 35.27 35.96 1,414,188
03/25/2019 35.46 35.81 35.02 35.49 1,016,179
03/22/2019 37.34 37.36 35.57 35.59 1,054,620
03/21/2019 36.92 37.84 36.92 37.54 858,327
03/20/2019 37.55 37.68 36.71 37.1 874,742
03/19/2019 38.35 38.98 37.56 37.69 1,507,568
03/18/2019 37.8 38.41 37.7 38.1 1,045,819
03/15/2019 37.71 38.1437 37.59 37.74 1,792,340
03/14/2019 37.8 37.94 37.47 37.58 1,024,524
03/13/2019 37.54 38.02 37.26 37.8 1,350,226
03/12/2019 37.31 37.53 37.05 37.28 1,428,428
03/11/2019 36.46 37.41 36.4 37.18 1,294,774
03/08/2019 35.84 36.54 35.71 36.52 1,648,289
03/07/2019 36.72 36.82 35.9 36.37 1,376,296
03/06/2019 37.29 37.52 36.8 36.8 1,134,776
03/05/2019 37.76 37.94 37.28 37.43 1,240,470
03/04/2019 37.84 38.17 37.3 37.68 1,708,388
03/01/2019 37.9 38.42 37.41 37.44 1,625,677
02/28/2019 38.39 38.39 37.455 37.6 1,393,429
02/27/2019 38.04 38.5 37.58 38.4 1,572,056
02/26/2019 38.06 38.82 38.04 38.3 1,885,298
02/25/2019 38.85 38.87 37.83 37.96 2,874,964
02/22/2019 38.13 39 37.25 38.39 3,689,238
02/21/2019 37.62 38.13 37.5 37.82 2,904,803
02/20/2019 37.22 38.06 36.78 37.7 3,509,771
02/19/2019 36.01 37.15 35.87 37 1,858,118
02/15/2019 35.65 36.64 35.64 36.31 2,055,596
02/14/2019 35.93 36.06 35.45 35.69 1,895,701
02/13/2019 36.64 37.17 36.11 36.12 2,146,410
02/12/2019 34.82 37.12 34.82 36.64 3,032,155
02/11/2019 34.41 34.43 33.92 34.4 1,606,674
02/08/2019 34.53 34.85 33.495 34.48 2,371,053
02/07/2019 36 36.06 34.55 34.76 1,699,926
02/06/2019 35.83 36.33 35.39 36.17 1,897,653
02/05/2019 36.08 36.61 35.38 35.73 2,865,134
02/04/2019 36.22 36.435 35.69 36.2 1,805,759
02/01/2019 36.56 36.91 36.27 36.32 1,063,595
01/31/2019 36.44 36.86 36.05 36.57 2,328,744
01/30/2019 36.5 36.73 35.53 36.27 2,599,149
01/29/2019 36.45 36.72 36.2 36.24 1,923,447
01/28/2019 36.77 37.015 36.04 36.43 2,661,000
01/25/2019 37.12 37.62 37.08 37.32 1,573,878
01/24/2019 36.4 37.23 36.4 36.82 1,571,038
01/23/2019 37.18 37.48 36.16 36.49 1,045,016
01/22/2019 38.22 38.63 36.78 37 2,175,606
01/18/2019 37.77 38.6 37.71 38.53 1,961,038
01/17/2019 36.44 37.63 36.33 37.35 999,540
01/16/2019 36.4 36.78 36.27 36.44 945,093
01/15/2019 36.89 36.9067 36.3001 36.5 1,056,497
01/14/2019 36.03 37.15 35.7538 36.69 2,136,547
01/11/2019 35.8 36.88 35.4583 36.64 2,968,782
01/10/2019 35.45 36.13 35.22 36.12 1,328,060
01/09/2019 35.54 36.2 35.12 35.8 1,711,951
01/08/2019 35.22 35.83 35.02 35.29 1,472,247
01/07/2019 34 35.13 33.71 34.91 2,197,174
01/04/2019 33.12 34.21 32.8355 34.12 2,432,432
01/03/2019 32.89 33.1 32 32.37 2,067,778
01/02/2019 31.66 33.0863 31.35 32.94 1,485,602
12/31/2018 31.96 32.55 31.6626 32.2 1,780,061
12/28/2018 32.31 32.47 31.61 31.83 2,152,032
12/27/2018 31.25 32.15 30.55 32.15 2,434,982
12/26/2018 30.15 32.32 30.01 32.31 2,420,917
12/24/2018 29.95 30.82 29.78 29.99 1,197,564
12/21/2018 31.24 31.7 30.08 30.23 3,877,810
12/20/2018 31.86 32.32 30.61 31.05 1,869,878
12/19/2018 32.39 33.7 31.785 31.94 2,520,732
12/18/2018 32.7 33.1886 32.22 32.38 2,025,446
12/17/2018 32.85 33.31 32.33 32.58 1,966,575
12/14/2018 33.05 33.9 32.71 32.9 1,641,084
12/13/2018 34.37 34.57 33.47 33.53 2,587,321
12/12/2018 34.37 34.87 33.96 34.11 2,839,759
12/11/2018 36.42 36.58 33.72 33.8 4,916,055
12/10/2018 36.51 36.52 35.2 35.71 1,981,681
12/07/2018 37.57 38.2 36.23 36.53 3,086,296
12/06/2018 37.6 37.695 35.65 37.34 3,351,233
12/04/2018 41.26 41.35 38.39 38.76 2,087,783
12/03/2018 41.8 42.18 40.99 41.36 1,760,026
11/30/2018 41.06 41.37 40.6 40.93 2,661,283
11/29/2018 41.85 41.98 40.89 41.08 1,325,695
11/28/2018 40.9 41.87 40.14 41.8 2,000,949
11/27/2018 40.97 41.49 40.28 40.71 1,385,281
11/26/2018 40.67 41.8 40.51 41.22 1,933,457
11/23/2018 41 41.03 40.18 40.21 842,776
11/21/2018 41.84 42.2 41.52 41.66 1,620,759
11/20/2018 42.88 42.91 41.3 41.4 2,997,901
11/19/2018 44.41 44.62 42.9 43.65 2,332,687
11/16/2018 45.6 46.97 44.58 44.67 2,914,434
11/15/2018 44.35 46.505 44.31 45.77 3,188,947
11/14/2018 45.15 46.32 44.65 44.75 2,081,557
11/13/2018 45.21 45.59 43.98 44.5 1,722,914
11/12/2018 46.63 46.7381 44.91 45.02 1,754,280
11/09/2018 47.65 47.89 46.5 46.6 2,062,538
11/08/2018 49.21 49.45 48.09 48.23 1,008,452
11/07/2018 49.26 49.45 48.06 49.21 1,589,361
11/06/2018 47.13 48.74 47.13 48.17 1,787,169
11/05/2018 46.57 47.95 46.46 47.33 3,346,821
11/02/2018 43.555 46.97 43.555 45.97 3,005,319
11/01/2018 44.06 44.96 43.75 44.83 1,912,679
10/31/2018 45.45 45.89 43.84 43.86 2,212,265
10/30/2018 43.49 44.65 43.12 44.53 1,543,307
10/29/2018 44.71 44.71 42.66 43.4 2,852,990
10/26/2018 42.86 44.78 42.22 44.16 2,301,144
10/25/2018 43.02 44.065 42.92 43.61 1,328,135
10/24/2018 45.07 45.21 42.51 42.61 1,919,302
10/23/2018 45.09 45.38 44.21 44.98 1,286,562
10/22/2018 46.99 46.99 46 46.22 1,492,265
10/19/2018 47.02 47.22 46.4 46.66 1,915,980
10/18/2018 47.12 48.44 46.38 46.79 2,071,168
10/17/2018 46.83 47.02 46.26 46.74 1,705,757
10/16/2018 45.54 46.945 45.32 46.87 1,812,542
10/15/2018 46.52 46.79 45.07 45.23 2,134,876
10/12/2018 47.08 47.09 45.585 46.71 3,446,811
10/11/2018 47.51 50 46.12 46.53 6,787,874
10/10/2018 58.75 58.75 56.0801 56.22 1,471,038
10/09/2018 59.26 59.44 58.63 58.71 1,302,919
10/08/2018 58.48 59.7495 58.34 59.33 2,154,785
10/05/2018 59.08 59.29 58.31 58.72 778,299
10/04/2018 59.42 59.76 58.7738 59.11 1,063,810
10/03/2018 60.37 60.49 59.18 59.54 1,383,722
10/02/2018 59.16 60.6 59.03 60.25 1,552,361
10/01/2018 58.64 59.14 58.385 58.61 1,757,142
09/28/2018 58.46 58.78 58.01 58.1 2,066,655
09/27/2018 58.33 58.84 58.09 58.37 646,328
09/26/2018 58.64 58.89 58.08 58.15 645,603
09/25/2018 59.14 59.3416 58.54 58.62 675,113
09/24/2018 59.37 59.8 58.74 59.06 658,417
09/21/2018 59.19 59.8 59.1 59.43 1,170,158
09/20/2018 59.37 59.99 58.83 59 769,942
09/19/2018 58.57 59.24 58.43 58.9 1,109,202
09/18/2018 57.9 58.8 57.9 58.57 801,580
09/17/2018 58.06 58.44 57.52 57.63 673,500
09/14/2018 57.25 58.0596 56.76 57.84 731,489
09/13/2018 58 58.7 57.31 57.45 738,857
09/12/2018 57.24 57.8 57.01 57.62 559,330
09/11/2018 56.67 57.46 56.63 57.15 785,396
09/10/2018 56.31 57.31 56.31 56.97 1,009,909
09/07/2018 56.03 56.35 55.64 56.11 844,228
09/06/2018 57 57.24 56.34 56.38 1,237,233
09/05/2018 56.28 56.98 56.085 56.92 1,222,541
09/04/2018 57.42 57.42 56.32 56.55 1,416,198
08/31/2018 57.08 57.6 57 57.41 1,178,228
08/30/2018 58.11 58.42 57.45 57.75 686,669
08/29/2018 58.23 58.49 56 58.33 848,032
08/28/2018 58.63 58.94 58.01 58.28 1,034,305
08/27/2018 58 58.8 57.82 58.63 1,020,454
08/24/2018 57.73 57.86 57.3 57.7 964,169
08/23/2018 57.5 57.61 57.14 57.56 542,655
08/22/2018 57.6 57.89 57.3 57.51 1,030,222
08/21/2018 57.21 57.83 57.18 57.62 1,221,613
08/20/2018 56.87 57.19 56.69 57 1,193,470
08/17/2018 56.51 57.0101 55.83 56.82 1,152,759
08/16/2018 55.34 56.22 55.2 55.86 830,638
08/15/2018 55.74 56.1 54.6038 55.22 1,189,633
08/14/2018 55.62 56.56 55.53 56.28 1,059,174
08/13/2018 56.53 56.7 55.13 55.42 1,239,759
08/10/2018 55.59 56 55.25 55.66 630,495
08/09/2018 56.38 56.8 56.07 56.14 916,170
08/08/2018 56.17 56.46 55.61 56.33 780,316
08/07/2018 56.85 57 55.64 56.35 1,530,068
08/06/2018 55.65 57.049 55.25 56.29 2,182,998
08/03/2018 53.97 56.01 53.43 55.65 2,789,187
08/02/2018 50.65 51.79 50.075 51.7 1,668,412
08/01/2018 50.84 51.35 50.46 51.09 1,424,335
07/31/2018 51 51.5 50.87 51.25 998,625
07/30/2018 50.5 51.215 50.36 50.71 733,390
07/27/2018 50.67 51.08 50.26 50.4 1,032,053
07/26/2018 50.38 51.92 50.16 50.59 1,742,293
07/25/2018 49.47 50.5 49.22 50.41 1,280,968
07/24/2018 49.02 49.73 49.02 49.59 1,239,564
07/23/2018 48.87 49.01 48.5 48.74 582,051
07/20/2018 49.13 49.17 48.605 48.92 673,830
07/19/2018 48.72 49.56 48.48 49.32 655,516
07/18/2018 48.3 49.19 48.06 49.1 857,111
07/17/2018 47.98 48.63 47.9 48.39 1,128,361
07/16/2018 49.4 49.53 47.94 48.09 1,448,562
07/13/2018 48.99 49.54 48.64 49.45 1,146,500
07/12/2018 49.28 49.28 48.44 48.89 589,250
07/11/2018 49.28 49.41 48.83 48.84 647,402
07/10/2018 49.72 50.25 49.39 49.76 918,315
07/09/2018 49.11 49.77 49.03 49.69 1,098,897
07/06/2018 48.61 49.255 48.31 49.05 803,031
07/05/2018 48.8 48.85 48.4 48.73 964,496
07/03/2018 49.13 49.13 48.29 48.41 417,250
07/02/2018 48.3 48.76 47.91 48.59 883,364
06/29/2018 48.6 49.57 48.59 48.78 807,481
06/28/2018 48.41 48.435 47.61 48.2 1,519,268
06/27/2018 48.92 49.71 48.44 48.48 1,007,593
06/26/2018 48.61 49.15 48.1 48.72 969,112
06/25/2018 49.1 49.33 48.155 48.5 751,851
06/22/2018 49.42 49.85 48.98 49.52 1,251,886
06/21/2018 49.5 49.5 48.441 48.69 923,147
06/20/2018 49.31 49.875 48.85 49.69 714,890
06/19/2018 49.2 49.405 48.17 49.21 721,424
06/18/2018 48.38 50.24 48.38 49.71 1,373,886
*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?



Smart Portfolio