Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	34.623	34.623	34.623	34.623	34.623	13
2023-11-08	34.507	34.507	34.393	34.393	34.393	109
2023-11-07	34.814	35.210	34.520	34.920	34.920	239
2023-11-06	36.970	36.970	35.550	36.006	36.006	17
2023-11-03	37.726	38.200	37.134	37.355	37.355	2,258
2023-11-02	33.940	34.437	33.940	34.437	34.437	292
2023-11-01	32.810	33.340	32.810	33.340	33.340	251
2023-10-31	33.380	33.463	33.317	33.317	33.317	460
2023-10-30	33.897	33.897	33.026	33.171	33.171	1,209
2023-10-27	34.120	34.140	33.500	33.500	33.500	38
2023-10-26	33.530	34.005	33.402	33.402	33.402	413
2023-10-25	33.740	33.740	33.369	33.456	33.456	84
2023-10-24	34.477	34.730	34.320	34.477	34.477	28
2023-10-23	34.520	34.830	34.520	34.830	34.830	77
2023-10-20	35.010	35.035	34.791	34.960	34.960	133
2023-10-19	35.150	36.080	35.150	36.080	36.080	6
2023-10-18	37.000	37.060	36.036	36.036	36.036	893
2023-10-17	37.040	37.666	37.034	37.460	37.460	490
2023-10-16	36.710	36.950	36.624	36.624	36.624	53
2023-10-13	37.420	37.420	35.574	35.650	35.650	1,553
2023-10-12	37.740	37.740	36.743	36.743	36.743	827
2023-10-11	37.610	37.758	37.126	37.220	37.220	1,248
2023-10-10	37.265	37.540	37.230	37.512	37.512	1,261
2023-10-09	36.666	36.940	36.666	36.750	36.750	135
2023-10-06	35.350	36.635	35.350	36.635	36.635	109
2023-10-04	35.805	35.865	34.910	35.538	35.538	936
2023-10-03	35.390	35.390	34.811	34.811	34.811	265
2023-10-02	35.590	36.440	35.579	35.579	35.579	102
2023-09-29	36.800	36.800	36.800	36.800	36.800	316
2023-09-28	36.930	37.034	36.771	36.771	36.771	89
2023-09-27	36.794	36.794	36.320	36.401	36.401	148
2023-09-26	36.585	37.076	36.390	36.463	36.463	552
2023-09-25	35.900	36.392	35.868	35.868	35.868	1,712
2023-09-22	37.780	37.849	36.881	36.885	36.885	2,475
2023-09-21	37.500	37.649	36.961	37.649	37.649	999
2023-09-20	38.306	38.860	38.222	38.222	38.222	777
2023-09-19	37.490	38.635	37.490	38.154	38.154	3,998
2023-09-18	35.710	36.658	35.691	36.658	36.658	423
2023-09-15	35.880	36.031	35.880	36.031	36.031	561
2023-09-14	34.810	34.810	34.810	34.810	34.810	124
2023-09-13	35.110	35.110	34.293	34.293	34.293	3,400
2023-09-12	35.720	35.720	35.302	35.302	35.302	644
2023-09-11	35.010	35.350	35.010	35.100	35.100	262
2023-09-08	35.170	35.335	34.824	35.143	35.143	391
2023-09-07	35.720	35.720	35.450	35.450	35.450	236
2023-09-06	36.359	36.359	35.904	35.904	35.904	53
2023-09-05	35.974	36.610	35.838	36.610	36.610	368
2023-09-01	35.650	35.900	35.630	35.849	35.849	355
2023-08-31	34.900	35.739	34.898	35.164	35.164	541
2023-08-30	34.470	34.879	34.470	34.849	34.849	538
2023-08-29	34.500	34.650	34.350	34.473	34.473	375
2023-08-25	32.930	33.900	32.930	33.900	33.900	169
2023-08-24	32.717	33.200	32.717	33.200	33.200	299
2023-08-23	32.902	33.390	32.902	33.375	33.375	503
2023-08-22	34.018	34.018	34.018	34.018	34.018	221
2023-08-21	33.121	33.268	33.120	33.268	33.268	247
2023-08-18	33.110	33.180	33.110	33.169	33.169	271
2023-08-17	33.589	33.589	33.280	33.380	33.380	308
2023-08-15	34.530	34.530	34.530	34.530	34.530	4
2023-08-14	34.938	34.938	34.910	34.930	34.930	21

← NewerPage 13 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.