Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	39.050	39.050	38.600	38.600	38.600	172
2024-05-09	38.100	38.690	38.100	38.690	38.690	3
2024-05-07	38.440	39.240	38.440	39.240	39.240	9
2024-05-03	38.040	39.600	38.032	38.621	38.621	807
2024-05-02	40.595	41.020	40.550	41.020	41.020	41
2024-05-01	40.650	40.650	40.050	40.410	40.410	153
2024-04-30	40.530	40.530	40.230	40.230	40.230	3
2024-04-29	41.280	41.300	40.660	41.125	41.125	49
2024-04-26	40.870	40.870	40.600	40.635	40.635	38
2024-04-25	39.740	40.140	39.480	40.140	40.140	1,073
2024-04-24	40.340	40.670	40.040	40.144	40.144	33
2024-04-23	39.500	40.310	39.500	40.020	40.020	35
2024-04-22	39.610	39.610	39.260	39.360	39.360	244
2024-04-19	39.360	39.660	39.350	39.485	39.485	108
2024-04-18	39.600	39.600	39.600	39.600	39.600	48
2024-04-17	40.360	40.530	39.070	39.330	39.330	308
2024-04-16	39.879	40.604	39.568	40.604	40.604	222
2024-04-15	41.480	41.480	41.250	41.250	41.250	65
2024-04-12	42.010	42.160	41.080	41.080	41.080	1,023
2024-04-11	41.650	42.114	41.560	42.114	42.114	122
2024-04-10	40.370	41.640	40.370	41.640	41.640	73
2024-04-09	42.580	42.580	41.600	41.750	41.750	165
2024-04-08	42.870	43.130	42.220	42.500	42.500	276
2024-04-05	41.500	42.630	41.500	42.518	42.518	19
2024-04-04	42.895	42.895	42.560	42.560	42.560	24
2024-04-03	42.455	42.840	42.455	42.722	42.722	161
2024-04-02	41.311	41.311	41.311	41.311	41.311	50
2024-03-28	41.830	42.340	41.650	42.302	42.302	280
2024-03-27	41.600	41.990	41.540	41.540	41.540	163
2024-03-26	41.000	41.140	40.700	41.120	41.120	202
2024-03-25	41.250	41.370	40.740	40.810	40.810	602
2024-03-22	40.840	41.079	40.784	41.041	41.041	184
2024-03-21	39.850	40.393	39.580	40.393	40.393	2,683
2024-03-20	39.360	39.466	38.680	39.466	39.466	2
2024-03-19	40.050	40.050	38.920	39.010	39.010	181
2024-03-18	38.760	40.340	38.670	40.320	40.320	1,072
2024-03-15	38.330	38.760	38.330	38.718	38.718	112
2024-03-14	38.970	39.270	38.383	38.383	38.383	482
2024-03-13	37.830	38.599	37.830	38.540	38.540	634
2024-03-12	37.620	37.620	36.910	37.370	37.370	1,045
2024-03-11	37.558	38.180	37.320	37.520	37.520	1,971
2024-03-08	37.535	37.940	37.535	37.740	37.740	307
2024-03-07	36.660	37.400	36.660	37.400	37.400	137
2024-03-06	37.420	37.420	36.745	36.780	36.780	10
2024-03-05	36.335	37.060	35.970	37.060	37.060	77
2024-03-04	36.840	37.420	36.730	36.930	36.930	21
2024-03-01	37.050	37.320	36.750	36.890	36.890	84
2024-02-29	37.110	37.110	36.125	36.460	36.460	53
2024-02-28	35.960	37.030	35.960	36.702	36.702	530
2024-02-27	35.830	36.050	35.330	35.400	35.400	41
2024-02-26	36.260	36.560	35.545	35.545	35.545	474
2024-02-23	35.720	35.773	35.460	35.773	35.773	437
2024-02-22	35.885	35.885	35.746	35.746	35.746	133
2024-02-21	36.600	36.880	35.884	36.844	36.844	301
2024-02-20	38.606	40.385	37.112	37.701	37.701	5,959
2024-02-16	42.485	43.110	42.230	43.080	43.080	1,282
2024-02-15	41.996	42.730	41.680	42.730	42.730	172
2024-02-14	40.490	40.880	40.470	40.720	40.720	10
2024-02-13	40.280	40.460	39.900	40.030	40.030	824
2024-02-12	40.490	41.410	40.280	41.335	41.335	678

← NewerPage 11 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.