Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	26.488	27.430	26.458	27.430	27.430	1,184
2022-08-15	26.736	26.736	26.736	26.736	26.736	15
2022-08-12	26.780	26.780	26.475	26.475	26.475	151
2022-08-10	24.965	24.965	24.965	24.965	24.965	150
2022-08-09	24.300	24.745	24.300	24.745	24.745	350
2022-08-08	24.570	24.570	24.570	24.570	24.570	1
2022-08-05	24.130	24.150	23.970	23.970	23.970	54
2022-08-03	26.390	26.390	25.200	25.200	25.200	2
2022-08-02	25.100	25.100	25.100	25.100	25.100	169
2022-08-01	25.110	25.110	25.110	25.110	25.110	1
2022-07-29	25.820	25.820	25.820	25.820	25.820	516
2022-07-28	25.832	25.832	25.832	25.832	25.832	40
2022-07-26	25.500	25.500	25.115	25.115	25.115	243
2022-07-22	24.850	24.850	24.850	24.850	24.850	180
2022-07-20	24.820	24.820	24.820	24.820	24.820	9
2022-07-18	23.970	23.970	23.970	23.970	23.970	1
2022-07-13	22.910	22.910	22.910	22.910	22.910	1
2022-07-08	23.680	23.680	23.648	23.648	23.648	480
2022-07-05	22.608	22.608	22.153	22.153	22.153	190
2022-06-30	22.965	24.211	22.700	24.211	24.211	1,306
2022-06-27	24.400	24.660	24.400	24.660	24.660	11
2022-06-22	24.347	24.347	24.330	24.330	24.330	707
2022-06-21	24.580	24.780	23.862	24.780	24.780	822
2022-06-16	25.290	25.290	25.290	25.290	25.290	529
2022-06-15	26.765	26.765	26.765	26.765	26.765	104
2022-06-14	26.925	26.925	26.710	26.710	26.710	54
2022-06-13	27.032	27.032	26.510	26.510	26.510	931
2022-06-10	28.490	28.490	28.490	28.490	28.490	1
2022-06-09	28.970	29.640	28.970	29.420	29.420	900
2022-06-08	29.290	29.490	29.290	29.490	29.490	1,424
2022-06-07	27.710	29.270	27.710	29.270	29.270	1,690
2022-06-06	28.165	28.165	27.732	27.732	27.732	124
2022-06-01	28.058	28.058	27.910	27.910	27.910	50
2022-05-31	27.970	28.690	27.970	28.530	28.530	1,845
2022-05-27	27.560	27.930	27.560	27.753	27.753	1,361
2022-05-26	27.325	27.325	27.325	27.325	27.325	100
2022-05-25	26.406	26.406	26.406	26.406	26.406	500
2022-05-24	26.295	26.295	26.006	26.006	26.006	1,180
2022-05-23	26.790	26.790	26.790	26.790	26.790	140
2022-05-20	26.004	26.004	26.004	26.004	26.004	113
2022-05-19	26.160	27.040	26.160	27.040	27.040	57
2022-05-18	25.440	26.102	25.440	25.861	25.861	2,055
2022-05-17	25.898	25.920	25.898	25.920	25.920	360
2022-05-13	26.350	26.875	26.350	26.875	26.875	207
2022-05-12	25.640	25.640	25.640	25.640	25.640	1
2022-05-11	25.782	27.075	25.760	25.760	25.760	298
2022-05-09	26.185	26.185	25.950	25.950	25.950	180
2022-05-06	26.010	26.470	25.075	26.470	26.470	79
2022-05-05	26.110	26.110	26.050	26.050	26.050	189
2022-04-29	24.680	24.680	24.680	24.680	24.680	70
2022-04-25	26.342	26.342	26.342	26.342	26.342	2
2022-04-22	27.552	27.574	27.552	27.574	27.574	28
2022-04-21	29.400	29.462	28.445	28.445	28.445	882
2022-04-20	30.060	30.060	29.615	29.882	29.882	278
2022-04-19	30.650	30.650	30.650	30.650	30.650	1,257
2022-04-14	29.430	30.028	29.430	30.028	30.028	564
2022-04-13	29.605	29.605	29.605	29.605	29.605	63
2022-04-11	29.000	29.000	28.300	28.606	28.606	1,314
2022-04-08	29.205	29.615	29.205	29.615	29.615	198
2022-04-07	28.732	28.835	28.032	28.482	28.482	886

← NewerPage 17 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.