Fluor Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	48.240	48.890	47.280	48.890	48.890	250
2024-08-07	47.400	47.400	47.000	47.130	47.130	11
2024-08-06	46.300	47.030	46.030	46.500	46.500	37
2024-08-05	44.820	46.351	43.800	45.580	45.580	540
2024-08-02	48.980	49.810	46.240	46.270	46.270	506
2024-08-01	48.000	48.765	46.970	47.056	47.056	3,678
2024-07-31	47.780	48.650	47.440	48.650	48.650	57
2024-07-30	48.000	48.113	46.340	46.720	46.720	115
2024-07-29	48.310	48.410	47.543	47.790	47.790	295
2024-07-26	48.460	48.586	48.090	48.586	48.586	308
2024-07-25	47.540	48.330	46.851	48.315	48.315	782
2024-07-24	48.840	48.844	48.646	48.646	48.646	242
2024-07-23	49.257	49.257	48.560	48.560	48.560	58,681
2024-07-22	48.070	48.473	47.734	48.239	48.239	217
2024-07-19	47.980	48.350	47.700	47.890	47.890	599
2024-07-18	49.016	49.220	47.955	48.450	48.450	796
2024-07-17	50.445	51.520	49.474	49.475	49.475	352
2024-07-16	48.980	50.300	48.980	50.290	50.290	30,990
2024-07-15	48.510	49.140	48.170	49.140	49.140	54
2024-07-12	47.710	48.440	47.075	47.950	47.950	5,091
2024-07-11	45.610	46.656	45.460	46.646	46.646	29,878
2024-07-10	44.150	44.400	43.785	44.400	44.400	25
2024-07-09	44.270	44.592	43.860	44.490	44.490	2,748
2024-07-08	45.140	45.140	44.380	44.730	44.730	3,892
2024-07-05	43.850	44.420	43.850	44.420	44.420	1,435
2024-07-03	43.412	44.190	43.250	44.190	44.190	75
2024-07-02	43.380	43.410	42.880	43.360	43.360	4
2024-07-01	44.500	44.500	43.198	43.260	43.260	143
2024-06-28	43.590	43.820	43.587	43.692	43.692	186
2024-06-27	42.940	43.920	42.940	43.270	43.270	18
2024-06-26	43.740	44.096	42.701	42.796	42.796	534
2024-06-25	43.980	44.360	43.970	44.240	44.240	720
2024-06-24	45.130	45.680	44.810	44.810	44.810	31
2024-06-21	44.500	44.500	43.960	43.960	43.960	69
2024-06-20	45.510	45.730	45.225	45.225	45.225	771
2024-06-17	44.540	45.365	44.504	45.365	45.365	100
2024-06-14	44.210	44.740	44.210	44.740	44.740	529
2024-06-13	45.070	45.070	43.995	43.995	43.995	55
2024-06-12	45.000	45.360	44.580	45.140	45.140	222
2024-06-11	45.540	45.540	43.790	44.000	44.000	105
2024-06-10	43.735	44.220	43.735	44.220	44.220	41
2024-06-07	43.925	44.255	43.870	44.130	44.130	613
2024-06-06	43.720	44.850	43.720	44.430	44.430	349
2024-06-05	44.569	44.720	43.750	44.440	44.440	987
2024-06-04	42.990	44.010	41.965	42.394	42.394	515
2024-06-03	43.770	44.400	43.050	43.050	43.050	766
2024-05-31	42.200	43.040	42.114	42.570	42.570	586
2024-05-30	40.640	42.316	40.640	42.130	42.130	12
2024-05-29	41.060	41.980	41.060	41.710	41.710	119
2024-05-28	42.165	42.650	41.950	42.080	42.080	45
2024-05-24	40.630	41.695	40.630	41.318	41.318	320
2024-05-23	40.830	40.880	40.830	40.880	40.880	100
2024-05-22	40.880	40.880	40.195	40.590	40.590	740
2024-05-21	39.060	40.150	39.060	40.085	40.085	170
2024-05-20	38.550	38.890	37.950	38.550	38.550	10
2024-05-17	38.550	38.550	38.210	38.490	38.490	171
2024-05-16	38.680	38.710	38.380	38.380	38.380	222
2024-05-15	38.950	38.950	38.490	38.490	38.490	25
2024-05-14	39.180	39.230	38.550	38.550	38.550	13
2024-05-13	38.650	38.880	38.470	38.770	38.770	9,070

← NewerPage 10 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-28	0.1000 USD
2019-12-03	0.1000 USD
2019-09-03	0.2100 USD
2019-05-31	0.2100 USD
2019-03-01	0.2100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.