FLUOR Historical Stock Price

Below is the stock price history for Fluor FLR. Data is recorded each day for the historical open, high, low, close and volume. The Fluor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fluor Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 57.54 58.47 57.40 58.13 156,909
2018-02-16 57.42 58.42 57.37 57.75 91,467
2018-02-15 57.96 58.14 57.11 57.77 68,909
2018-02-14 55.46 57.43 55.46 57.40 51,367
2018-02-13 55.85 56.34 55.36 55.86 128,673
2018-02-12 55.49 56.75 55.28 56.43 92,927
2018-02-09 55.80 56.15 53.36 55.35 156,470
2018-02-08 56.75 56.81 55.56 55.56 160,889
2018-02-07 56.93 57.77 56.93 57.31 94,606
2018-02-06 55.72 57.43 55.72 57.09 217,852
2018-02-05 58.05 58.87 56.33 56.42 92,922
2018-02-02 59.98 60.01 58.69 58.86 99,956
2018-02-01 60.30 61.00 60.26 60.34 64,482
2018-01-31 60.87 61.38 60.32 60.75 52,747
2018-01-30 60.75 61.08 60.12 60.48 72,890
2018-01-29 61.76 62.04 61.53 61.61 61,605
2018-01-26 61.27 61.49 60.98 61.48 59,034
2018-01-25 61.60 61.60 60.74 61.22 70,800
2018-01-24 61.52 61.98 61.06 61.29 143,538
2018-01-23 61.07 61.80 61.07 61.53 119,109
2018-01-22 60.25 61.48 60.25 61.28 114,185
2018-01-19 58.99 60.58 58.99 60.34 51,874
2018-01-18 59.22 60.48 59.05 60.22 85,535
2018-01-17 58.39 58.39 57.84 58.14 64,420
2018-01-16 57.40 58.20 57.40 58.12 90,525
2018-01-12 56.33 57.24 56.29 57.10 71,620
2018-01-11 54.15 56.10 54.15 56.10 97,806
2018-01-10 53.81 54.04 53.50 54.04 64,414
2018-01-09 53.67 53.92 53.46 53.80 52,108
2018-01-08 52.95 53.81 52.89 53.81 56,412

» More Fluor Stock Price History

To see other companies like Fluor (FLR), view our stock market today for news, and other data.