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
2017-11-22 47.63 47.81 47.14 47.30 60,337
2017-11-21 47.00 47.81 47.00 47.48 78,888
2017-11-20 46.64 47.15 46.58 46.72 45,572
2017-11-17 46.47 46.78 46.43 46.69 56,233
2017-11-16 45.38 46.50 45.38 46.50 93,383
2017-11-15 45.18 45.57 45.12 45.22 56,061
2017-11-14 46.31 46.31 45.48 45.59 64,985
2017-11-13 46.85 46.89 46.26 46.70 65,285
2017-11-10 46.96 47.21 46.94 47.05 30,850
2017-11-09 47.23 47.40 46.85 47.03 73,824
2017-11-08 48.24 48.29 47.36 47.59 86,698
2017-11-07 48.41 48.74 48.03 48.04 88,525
2017-11-06 47.49 48.59 47.49 48.57 119,182
2017-11-03 46.52 46.92 46.13 46.69 124,297
2017-11-02 43.89 44.48 43.89 44.24 147,135
2017-11-01 44.06 44.07 43.58 43.93 114,708
2017-10-31 43.43 43.43 42.92 43.03 41,624
2017-10-30 42.77 42.99 42.70 42.99 67,297
2017-10-27 42.50 42.87 42.50 42.80 41,954
2017-10-26 42.73 42.94 42.56 42.71 38,577
2017-10-25 42.50 42.68 42.44 42.47 80,912
2017-10-24 42.70 42.71 42.54 42.67 56,145
2017-10-23 43.19 43.22 42.51 42.58 88,967
2017-10-20 43.25 43.27 43.07 43.11 39,704
2017-10-19 42.59 43.01 42.59 43.01 57,869
2017-10-18 42.59 42.70 42.53 42.54 39,735
2017-10-17 42.68 42.75 42.44 42.53 53,404
2017-10-16 42.77 42.93 42.59 42.59 36,288
2017-10-13 42.86 42.89 42.575 42.575 30,216
2017-10-12 42.50 42.62 42.46 42.59 49,414

» More Fluor Stock Price History

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