Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	39.998	40.180	39.840	40.100	40.100	32
2024-02-08	40.270	41.030	40.216	40.220	40.220	4,357
2024-02-07	38.740	40.018	38.640	40.018	40.018	553
2024-02-06	37.770	38.040	37.770	38.020	38.020	10
2024-02-05	37.910	37.910	37.230	37.890	37.890	208
2024-02-02	37.430	37.430	37.430	37.430	37.430	5
2024-02-01	37.630	37.732	37.202	37.652	37.652	354
2024-01-31	38.630	38.630	37.900	37.900	37.900	118
2024-01-30	37.850	37.850	37.850	37.850	37.850	3
2024-01-29	37.798	38.190	37.750	37.910	37.910	33
2024-01-26	37.990	38.030	37.990	38.030	38.030	1
2024-01-25	38.980	38.980	37.840	37.840	37.840	469
2024-01-24	37.836	38.330	37.836	38.174	38.174	866
2024-01-23	37.350	37.606	37.150	37.150	37.150	80
2024-01-22	37.000	37.560	37.000	37.139	37.139	28
2024-01-19	37.040	37.040	36.600	36.805	36.805	827
2024-01-18	36.940	37.341	36.700	37.065	37.065	682
2024-01-17	36.655	36.910	36.353	36.353	36.353	87
2024-01-16	37.120	37.450	36.940	37.112	37.112	292
2024-01-12	38.010	38.010	37.730	37.950	37.950	19
2024-01-11	37.860	37.921	37.370	37.430	37.430	103
2024-01-10	37.708	37.884	37.708	37.867	37.867	128
2024-01-09	37.644	37.902	37.582	37.902	37.902	156
2024-01-08	38.191	38.191	38.070	38.070	38.070	206
2024-01-05	36.937	38.769	36.937	38.703	38.703	2,210
2024-01-04	36.500	36.856	36.500	36.549	36.549	118
2024-01-03	37.310	37.312	36.800	37.300	37.300	556
2024-01-02	38.605	39.040	37.985	37.985	37.985	6,384
2023-12-29	39.370	39.405	39.138	39.180	39.180	1,682
2023-12-28	39.491	39.720	39.320	39.550	39.550	430
2023-12-22	39.230	39.230	38.880	39.218	39.218	242
2023-12-21	38.950	39.490	38.804	38.804	38.804	1,120
2023-12-20	39.990	40.290	39.804	39.853	39.853	1,572
2023-12-19	40.000	40.740	39.930	40.348	40.348	413
2023-12-18	39.760	40.190	39.602	39.602	39.602	106
2023-12-15	39.980	40.140	39.440	39.520	39.520	2,082
2023-12-14	39.900	39.900	39.120	39.170	39.170	393
2023-12-13	38.720	38.720	37.795	37.795	37.795	1,198
2023-12-12	38.690	38.832	38.690	38.832	38.832	3
2023-12-11	38.050	38.690	38.050	38.690	38.690	1,185
2023-12-08	38.044	38.296	38.044	38.103	38.103	250
2023-12-07	37.565	37.890	37.565	37.620	37.620	105
2023-12-06	38.800	39.130	37.820	37.820	37.820	1,818
2023-12-05	38.915	38.915	37.935	38.060	38.060	2,257
2023-12-04	39.050	39.450	38.780	39.034	39.034	12,811
2023-12-01	38.000	39.148	37.760	38.906	38.906	7,932
2023-11-30	37.796	38.366	37.796	37.880	37.880	1,647
2023-11-29	38.300	38.300	37.610	37.610	37.610	162
2023-11-28	37.895	38.065	37.580	37.580	37.580	8,147
2023-11-27	37.920	38.200	37.710	37.950	37.950	8,217
2023-11-24	37.720	37.958	37.720	37.870	37.870	377
2023-11-22	37.330	37.330	37.330	37.330	37.330	40
2023-11-21	38.110	38.380	37.960	38.030	38.030	35
2023-11-20	38.190	38.441	38.010	38.420	38.420	1,040
2023-11-17	38.010	38.225	37.910	38.225	38.225	279
2023-11-16	37.625	37.990	37.351	37.351	37.351	126
2023-11-15	37.928	38.420	37.904	38.250	38.250	407
2023-11-14	36.930	37.750	36.930	37.684	37.684	291
2023-11-13	36.020	36.200	35.850	36.160	36.160	41
2023-11-10	34.970	35.990	34.970	35.990	35.990	287

← NewerPage 12 of 19 · 1,127 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.