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
2018-08-20 56.84 57.17 56.76 57.09 101,072
2018-08-17 55.91 57.00 55.91 56.87 117,777
2018-08-16 55.57 56.17 55.35 55.85 87,042
2018-08-15 55.63 55.66 54.66 55.27 92,802
2018-08-14 55.60 56.52 55.60 56.26 87,830
2018-08-13 55.82 56.32 55.17 55.43 103,252
2018-08-10 55.81 55.89 55.31 55.69 45,173
2018-08-09 56.60 56.71 56.13 56.14 68,494
2018-08-08 56.16 56.44 55.67 56.41 47,578
2018-08-07 56.50 56.50 55.64 56.42 92,029
2018-08-06 55.66 56.91 55.66 56.27 152,297
2018-08-03 54.46 55.95 54.35 55.57 207,092
2018-08-02 50.60 51.775 50.29 51.775 122,691
2018-08-01 50.61 51.29 50.50 51.21 123,839
2018-07-31 51.30 51.46 50.94 51.28 65,994
2018-07-30 50.54 51.19 50.54 50.70 59,457
2018-07-27 50.41 51.00 50.30 50.38 89,222
2018-07-26 50.52 51.80 50.44 50.63 107,697
2018-07-25 49.44 50.45 49.24 50.45 134,448
2018-07-24 49.22 49.66 49.22 49.62 63,026
2018-07-23 48.79 49.00 48.53 48.725 23,193
2018-07-20 49.06 49.13 48.62 48.89 41,402
2018-07-19 48.96 49.52 48.54 49.37 31,528
2018-07-18 48.31 49.145 48.18 49.145 60,335
2018-07-17 47.94 48.54 47.94 48.39 62,720
2018-07-16 49.40 49.42 47.94 48.08 60,208
2018-07-13 48.77 49.48 48.77 49.37 38,958
2018-07-12 48.83 49.10 48.69 48.86 31,560
2018-07-11 49.29 49.37 48.84 48.84 39,163
2018-07-10 49.86 50.22 49.41 49.80 36,962

» More Fluor Stock Price History

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