Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	34.751	34.751	34.751	34.751	34.751	255
2023-08-10	35.675	35.880	34.591	34.591	34.591	961
2023-08-09	35.560	35.560	35.199	35.200	35.200	5,402
2023-08-08	34.524	34.919	34.524	34.891	34.891	250
2023-08-07	34.431	34.805	33.920	34.270	34.270	3,632
2023-08-04	35.805	36.620	34.904	35.690	35.690	4,836
2023-08-03	31.290	31.290	31.278	31.278	31.278	40
2023-08-02	30.844	30.900	30.844	30.900	30.900	31
2023-07-31	31.191	31.191	31.170	31.170	31.170	50
2023-07-26	30.759	30.928	30.759	30.820	30.820	1,290
2023-07-25	30.720	30.720	30.720	30.720	30.720	1,749
2023-07-24	30.500	30.500	30.500	30.500	30.500	20
2023-07-21	30.890	30.890	30.460	30.460	30.460	203
2023-07-20	31.520	31.520	31.050	31.050	31.050	540
2023-07-19	31.530	31.530	31.037	31.037	31.037	1,028
2023-07-18	31.332	31.332	31.332	31.332	31.332	11
2023-07-17	30.415	30.415	30.062	30.342	30.342	118
2023-07-14	30.190	30.190	30.190	30.190	30.190	6
2023-07-13	30.712	30.712	30.712	30.712	30.712	4
2023-07-12	31.580	31.620	31.580	31.620	31.620	35
2023-07-11	30.644	30.644	30.644	30.644	30.644	89
2023-07-10	29.640	29.640	29.640	29.640	29.640	376
2023-07-07	28.850	28.850	28.850	28.850	28.850	10
2023-07-06	28.525	28.530	28.248	28.248	28.248	31
2023-07-05	29.410	29.410	29.410	29.410	29.410	96
2023-07-03	29.602	29.602	29.602	29.602	29.602	24
2023-06-30	29.768	29.768	29.768	29.768	29.768	116
2023-06-28	28.812	28.812	28.812	28.812	28.812	12
2023-06-26	28.590	28.890	28.590	28.890	28.890	55
2023-06-23	28.080	28.080	28.080	28.080	28.080	99
2023-06-21	28.980	28.980	28.980	28.980	28.980	2
2023-06-20	28.782	28.782	28.782	28.782	28.782	3
2023-06-16	29.124	29.124	29.124	29.124	29.124	4
2023-06-15	29.091	29.091	29.091	29.091	29.091	100
2023-06-14	29.865	29.865	29.865	29.865	29.865	200
2023-06-09	29.450	29.500	29.338	29.338	29.338	1,442
2023-06-08	29.778	29.778	29.762	29.762	29.762	40
2023-06-07	30.440	30.440	29.802	29.802	29.802	153
2023-06-06	29.950	30.278	29.890	30.272	30.272	274
2023-06-05	29.530	29.530	29.132	29.269	29.269	144
2023-06-02	27.629	29.139	27.629	29.139	29.139	484
2023-06-01	26.375	26.836	26.375	26.836	26.836	1,060
2023-05-31	27.018	27.018	27.018	27.018	27.018	200
2023-05-30	27.431	27.431	27.431	27.431	27.431	60
2023-05-26	27.109	27.109	26.969	26.969	26.969	60
2023-05-25	26.490	26.554	26.490	26.554	26.554	240
2023-05-24	27.465	27.465	27.040	27.040	27.040	375
2023-05-23	28.160	28.160	27.870	27.870	27.870	426
2023-05-22	27.678	27.959	27.678	27.959	27.959	421
2023-05-19	28.316	28.316	28.316	28.316	28.316	30
2023-05-18	28.319	28.319	28.301	28.301	28.301	17
2023-05-17	27.210	27.890	27.210	27.885	27.885	363
2023-05-16	26.477	26.477	26.410	26.440	26.440	590
2023-05-15	25.859	26.825	25.859	26.825	26.825	172
2023-05-12	26.370	26.370	25.821	25.821	25.821	246
2023-05-11	26.569	26.569	26.400	26.400	26.400	98
2023-05-05	27.049	27.049	27.049	27.049	27.049	18
2023-05-03	28.358	28.491	28.358	28.410	28.410	2,001
2023-05-02	28.390	28.390	28.390	28.390	28.390	50
2023-04-28	29.329	29.329	29.242	29.242	29.242	288

← NewerPage 14 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.