Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	28.920	28.920	28.920	28.920	28.920	251
2022-04-05	29.195	29.195	28.744	28.744	28.744	170
2022-04-04	29.480	29.770	29.412	29.412	29.412	1,278
2022-04-01	28.750	29.518	28.750	28.830	28.830	91
2022-03-31	28.960	28.960	28.960	28.960	28.960	52
2022-03-30	29.002	29.630	29.002	29.630	29.630	149
2022-03-29	29.680	29.680	28.540	28.542	28.542	1,938
2022-03-28	30.010	30.010	29.230	29.390	29.390	392
2022-03-25	30.355	30.620	30.355	30.620	30.620	28
2022-03-24	29.845	29.958	29.845	29.936	29.936	702
2022-03-23	29.475	29.475	29.345	29.345	29.345	102
2022-03-22	29.540	29.610	28.770	29.156	29.156	3,865
2022-03-21	28.555	29.335	28.555	29.115	29.115	768
2022-03-18	28.660	28.660	27.850	27.850	27.850	298
2022-03-17	27.850	28.760	27.850	28.730	28.730	103
2022-03-16	27.880	27.880	27.175	27.760	27.760	4,275
2022-03-15	27.800	28.180	26.940	27.985	27.985	910
2022-03-14	28.450	28.450	27.910	28.220	28.220	1,629
2022-03-11	28.930	28.930	28.280	28.590	28.590	245
2022-03-10	27.630	28.730	27.630	28.730	28.730	68
2022-03-09	27.800	27.800	26.920	27.760	27.760	1,971
2022-03-08	26.770	28.350	26.250	26.660	26.660	7,051
2022-03-07	23.600	25.390	23.600	25.390	25.390	617
2022-03-03	23.400	23.706	22.770	22.770	22.770	102
2022-03-02	22.225	23.370	22.225	22.790	22.790	1,240
2022-03-01	21.520	21.520	21.520	21.520	21.520	7
2022-02-24	20.720	20.720	19.885	20.060	20.060	457
2022-02-22	20.820	21.565	20.657	20.657	20.657	193
2022-02-18	20.872	20.872	20.872	20.872	20.872	300
2022-02-17	21.082	21.280	21.082	21.280	21.280	100
2022-02-15	21.430	21.503	21.430	21.503	21.503	450
2022-02-14	21.200	21.640	21.200	21.640	21.640	1
2022-02-11	21.850	21.850	21.450	21.450	21.450	22
2022-02-09	22.480	22.480	22.292	22.292	22.292	40
2022-02-08	21.330	21.652	21.330	21.652	21.652	100
2022-02-07	20.960	21.190	20.960	21.150	21.150	33
2022-02-04	20.824	20.824	20.824	20.824	20.824	5
2022-02-02	21.905	21.905	21.905	21.905	21.905	375
2022-02-01	21.200	21.690	21.200	21.690	21.690	1,011
2022-01-31	20.770	21.115	20.770	21.115	21.115	515
2022-01-28	20.470	20.470	20.400	20.400	20.400	1
2022-01-27	20.920	20.920	20.920	20.920	20.920	1
2022-01-26	21.676	21.676	21.676	21.676	21.676	10
2022-01-25	21.250	21.250	21.130	21.130	21.130	1
2022-01-24	20.045	20.765	20.045	20.765	20.765	3,075
2022-01-21	21.300	21.645	21.230	21.350	21.350	7,855
2022-01-20	21.760	21.760	21.760	21.760	21.760	364
2022-01-19	22.178	22.178	21.860	21.860	21.860	1,763
2022-01-18	22.770	22.770	22.475	22.475	22.475	1
2022-01-14	22.852	22.852	22.810	22.810	22.810	137
2022-01-13	23.821	23.821	23.390	23.390	23.390	50
2022-01-11	23.160	23.160	22.792	23.070	23.070	54
2022-01-10	23.404	23.620	22.810	23.012	23.012	303
2022-01-07	23.955	24.100	23.837	24.100	24.100	66
2022-01-06	24.379	24.750	24.379	24.750	24.750	21
2022-01-05	25.510	25.510	24.705	24.705	24.705	492
2022-01-04	25.310	25.310	25.050	25.280	25.280	311
2021-12-31	24.344	24.768	24.344	24.768	24.768	150
2021-12-30	24.600	24.975	24.600	24.708	24.708	309
2021-12-23	24.970	24.970	24.810	24.830	24.830	109

← NewerPage 18 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.