Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	28.790	28.895	28.788	28.895	28.895	782
2023-04-24	29.660	29.690	29.640	29.642	29.642	221
2023-04-21	29.500	29.500	29.161	29.161	29.161	466
2023-04-14	30.630	30.680	30.320	30.320	30.320	142
2023-04-13	30.320	30.320	30.320	30.320	30.320	1
2023-04-12	30.468	30.468	30.282	30.340	30.340	4,469
2023-04-11	30.060	30.140	30.052	30.140	30.140	1,739
2023-04-06	28.588	28.588	28.588	28.588	28.588	67
2023-04-05	29.265	29.265	28.503	28.687	28.687	1,568
2023-04-04	29.862	29.862	29.862	29.862	29.862	4
2023-04-03	30.888	30.888	30.739	30.822	30.822	32
2023-03-30	30.090	30.090	30.090	30.090	30.090	920
2023-03-28	29.580	29.580	29.580	29.580	29.580	500
2023-03-24	28.885	28.885	28.885	28.885	28.885	542
2023-03-23	29.886	29.886	29.862	29.862	29.862	534
2023-03-22	30.628	30.628	30.628	30.628	30.628	200
2023-03-21	30.584	30.584	30.584	30.584	30.584	266
2023-03-20	29.575	30.020	29.568	30.020	30.020	84
2023-03-17	28.950	28.950	28.950	28.950	28.950	434
2023-03-16	29.557	29.557	29.557	29.557	29.557	14
2023-03-15	31.341	31.341	29.156	29.434	29.434	700
2023-03-13	32.687	32.687	32.598	32.598	32.598	210
2023-03-10	34.075	34.075	33.302	33.302	33.302	293
2023-03-09	35.502	35.505	35.502	35.505	35.505	87
2023-03-08	36.510	36.510	35.750	35.750	35.750	130
2023-03-06	37.230	37.230	37.080	37.080	37.080	115
2023-03-03	37.745	38.171	37.510	37.881	37.881	441
2023-03-02	37.630	37.830	37.630	37.830	37.830	593
2023-03-01	37.215	37.215	36.815	37.155	37.155	1,256
2023-02-28	36.780	36.780	36.780	36.780	36.780	927
2023-02-23	36.360	36.360	36.360	36.360	36.360	100
2023-02-22	36.401	36.401	36.401	36.401	36.401	120
2023-02-21	37.290	37.290	36.635	36.635	36.635	567
2023-02-17	37.025	37.150	36.878	37.150	37.150	294
2023-02-15	36.295	36.295	36.295	36.295	36.295	123
2023-02-14	36.240	36.240	36.240	36.240	36.240	36
2023-02-10	35.675	35.700	35.560	35.700	35.700	253
2023-02-09	35.600	35.600	35.320	35.320	35.320	57
2023-02-08	36.050	36.050	36.050	36.050	36.050	60
2023-02-07	35.915	36.300	35.585	36.300	36.300	274
2023-02-06	36.238	36.240	35.954	35.954	35.954	358
2023-02-02	36.305	36.305	36.305	36.305	36.305	149
2023-02-01	37.020	37.020	37.020	37.020	37.020	1,859
2023-01-30	36.720	36.730	36.720	36.730	36.730	88
2023-01-27	36.960	37.644	36.825	37.644	37.644	330
2023-01-25	36.560	36.560	36.560	36.560	36.560	15
2023-01-24	35.715	36.278	35.715	36.278	36.278	230
2023-01-23	36.315	36.686	36.315	36.645	36.645	696
2023-01-20	35.550	35.550	35.517	35.517	35.517	97
2023-01-19	34.805	34.805	34.740	34.740	34.740	856
2023-01-17	36.468	36.500	35.702	35.702	35.702	1,565
2023-01-13	35.068	35.790	35.068	35.790	35.790	402
2023-01-11	34.197	34.512	34.197	34.512	34.512	164
2023-01-10	32.875	33.420	32.290	33.420	33.420	522
2023-01-06	32.540	32.540	32.540	32.540	32.540	60
2023-01-05	32.280	32.323	32.020	32.020	32.020	123
2023-01-04	33.358	33.358	33.358	33.358	33.358	60
2023-01-03	33.785	33.785	33.785	33.785	33.785	50
2022-12-29	34.800	34.800	34.800	34.800	34.800	200
2022-12-22	34.580	34.580	34.320	34.320	34.320	150

← NewerPage 15 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.