Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	35.370	35.370	35.370	35.370	35.370	10
2022-12-20	34.050	34.050	34.050	34.050	34.050	100
2022-12-19	33.730	33.730	33.655	33.655	33.655	49
2022-12-16	33.423	33.423	33.423	33.423	33.423	100
2022-12-15	34.040	34.040	34.040	34.040	34.040	1
2022-12-09	34.041	34.041	34.010	34.010	34.010	120
2022-12-08	34.724	34.724	34.515	34.515	34.515	509
2022-12-07	34.340	35.065	34.340	34.508	34.508	844
2022-12-05	35.649	35.649	34.569	34.569	34.569	63
2022-12-02	34.266	35.451	34.266	35.448	35.448	632
2022-12-01	33.580	33.775	33.580	33.775	33.775	52
2022-11-30	32.275	32.988	32.275	32.988	32.988	72
2022-11-29	32.690	32.690	32.690	32.690	32.690	1
2022-11-28	33.560	33.690	33.560	33.658	33.658	137
2022-11-25	33.730	33.838	33.730	33.838	33.838	554
2022-11-23	33.500	33.840	33.264	33.620	33.620	37
2022-11-22	33.598	33.990	33.570	33.728	33.728	283
2022-11-21	33.160	33.509	32.870	33.509	33.509	141
2022-11-18	33.395	33.395	33.010	33.010	33.010	678
2022-11-17	33.359	33.440	33.359	33.440	33.440	170
2022-11-16	33.810	33.810	33.810	33.810	33.810	100
2022-11-15	33.685	33.690	33.140	33.260	33.260	72
2022-11-14	33.728	34.306	33.728	34.306	34.306	71
2022-11-11	34.030	34.030	33.585	33.585	33.585	651
2022-11-10	33.776	33.776	33.272	33.272	33.272	10
2022-11-09	32.816	32.915	32.735	32.735	32.735	280
2022-11-08	34.230	34.429	33.988	33.988	33.988	1,835
2022-11-07	32.525	33.618	32.525	33.460	33.460	704
2022-11-04	30.150	31.730	30.150	30.910	30.910	7
2022-11-03	30.420	30.420	30.420	30.420	30.420	33
2022-11-02	30.750	31.090	30.345	30.830	30.830	367
2022-10-31	30.375	30.730	30.375	30.730	30.730	101
2022-10-26	29.130	29.130	29.130	29.130	29.130	239
2022-10-25	28.870	28.960	28.870	28.960	28.960	1
2022-10-21	27.850	28.230	27.850	28.230	28.230	130
2022-10-20	28.118	28.118	27.739	27.739	27.739	423
2022-10-18	27.950	27.950	27.950	27.950	27.950	182
2022-10-14	26.292	26.292	26.292	26.292	26.292	180
2022-10-11	28.308	28.309	28.308	28.309	28.309	151
2022-10-10	28.550	28.550	28.550	28.550	28.550	286
2022-10-06	28.360	29.035	28.360	29.035	29.035	100
2022-10-05	28.010	28.710	28.010	28.710	28.710	390
2022-10-03	25.910	26.420	25.908	26.410	26.410	378
2022-09-30	24.945	25.250	24.945	25.250	25.250	333
2022-09-27	24.000	24.000	23.615	23.625	23.625	321
2022-09-26	24.626	25.010	24.626	25.010	25.010	176
2022-09-23	24.985	24.985	24.449	24.449	24.449	108
2022-09-21	26.370	26.370	26.370	26.370	26.370	1
2022-09-16	25.755	25.755	25.755	25.755	25.755	146
2022-09-13	27.410	27.410	27.410	27.410	27.410	60
2022-09-12	27.950	28.000	27.950	28.000	28.000	1,569
2022-09-08	26.257	26.257	26.257	26.257	26.257	137
2022-09-06	25.180	25.844	25.180	25.740	25.740	125
2022-08-30	27.000	27.000	27.000	27.000	27.000	80
2022-08-26	27.985	27.985	27.730	27.880	27.880	555
2022-08-25	28.102	28.130	27.955	27.955	27.955	129
2022-08-24	27.940	27.940	27.552	27.552	27.552	183
2022-08-22	26.325	26.325	26.325	26.325	26.325	78
2022-08-19	27.320	27.320	27.320	27.320	27.320	1
2022-08-17	27.310	27.750	27.310	27.750	27.750	2

← NewerPage 16 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.