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
2018-11-16 46.08 46.84 44.61 44.61 221,845
2018-11-15 44.59 46.49 44.59 45.72 206,425
2018-11-14 45.08 46.23 44.72 44.89 118,656
2018-11-13 45.21 45.56 44.13 44.505 150,619
2018-11-12 46.43 46.43 44.95 45.05 97,437
2018-11-09 47.57 47.68 46.53 46.62 109,837
2018-11-08 49.30 49.37 48.16 48.22 68,912
2018-11-07 49.00 49.35 48.22 49.19 122,067
2018-11-06 47.39 48.70 47.31 48.17 130,618
2018-11-05 46.99 47.88 46.68 47.52 188,418
2018-11-02 46.36 46.49 45.47 46.035 270,788
2018-11-01 44.23 44.96 44.23 44.92 114,849
2018-10-31 45.78 45.78 43.97 43.97 164,692
2018-10-30 43.37 44.57 43.18 44.57 102,195
2018-10-29 44.28 44.37 42.88 43.22 177,705
2018-10-26 42.60 44.77 42.29 44.44 155,376
2018-10-25 43.14 43.99 43.09 43.64 85,673
2018-10-24 44.43 44.50 42.61 42.61 139,756
2018-10-23 44.32 45.33 44.30 44.98 75,188
2018-10-22 46.05 46.65 46.05 46.32 96,056
2018-10-19 47.00 47.20 46.44 46.73 86,344
2018-10-18 47.93 48.06 46.44 46.72 182,250
2018-10-17 46.69 46.91 46.35 46.72 88,308
2018-10-16 45.90 46.83 45.84 46.83 96,360
2018-10-15 45.72 45.78 45.10 45.28 98,808
2018-10-12 46.20 46.69 45.67 46.69 263,780
2018-10-11 47.41 47.89 46.23 46.51 444,725
2018-10-10 57.43 57.43 56.20 56.20 85,103
2018-10-09 59.04 59.35 58.73 58.73 52,085
2018-10-08 58.92 59.50 58.76 59.37 61,467

» More Fluor Stock Price History

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