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
2018-05-25 48.41 48.55 48.14 48.55 70,363
2018-05-24 48.66 49.15 48.34 48.79 128,432
2018-05-23 49.64 49.67 48.40 48.89 129,766
2018-05-22 49.83 50.37 49.83 50.14 113,882
2018-05-21 50.23 50.64 49.91 50.10 83,533
2018-05-18 49.80 50.12 49.40 49.955 124,794
2018-05-17 49.06 49.78 48.92 49.75 95,976
2018-05-16 48.83 49.92 48.83 49.29 199,774
2018-05-15 47.10 48.55 47.10 48.52 201,157
2018-05-14 46.51 47.05 46.35 46.85 107,348
2018-05-11 46.45 46.67 46.15 46.47 99,351
2018-05-10 45.53 46.56 45.38 46.39 119,363
2018-05-09 46.05 46.62 45.40 45.40 262,323
2018-05-08 44.28 45.54 44.09 44.68 186,630
2018-05-07 44.63 44.93 43.91 44.51 339,629
2018-05-04 48.30 48.30 45.61 45.80 653,867
2018-05-03 58.54 59.29 57.90 59.01 76,404
2018-05-02 59.08 59.41 58.71 58.74 97,790
2018-05-01 59.11 59.33 58.11 59.00 79,649
2018-04-30 60.39 60.57 59.01 59.04 60,394
2018-04-27 59.85 60.60 59.85 60.31 83,828
2018-04-26 59.45 59.68 58.86 59.46 81,129
2018-04-25 59.53 60.16 59.35 59.45 161,221
2018-04-24 61.68 62.04 59.24 59.65 117,373
2018-04-23 58.765 61.62 58.765 61.48 213,658
2018-04-20 59.06 59.24 58.26 58.53 138,023
2018-04-19 59.60 59.76 59.04 59.15 43,348
2018-04-18 59.15 59.61 59.15 59.39 61,110
2018-04-17 58.10 58.76 58.10 58.67 74,151
2018-04-16 58.01 58.15 57.90 57.95 75,634

» More Fluor Stock Price History

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