Fluor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 24.385 | 24.650 | 24.385 | 24.650 | 24.650 | 207 |
| 2021-12-20 | 23.570 | 23.570 | 22.998 | 22.998 | 22.998 | 949 |
| 2021-12-17 | 24.314 | 24.370 | 24.150 | 24.150 | 24.150 | 2,396 |
| 2021-12-16 | 24.650 | 24.650 | 24.042 | 24.042 | 24.042 | 564 |
| 2021-12-15 | 24.490 | 24.490 | 23.660 | 23.660 | 23.660 | 100 |
| 2021-12-14 | 24.665 | 25.640 | 24.446 | 24.723 | 24.723 | 6,810 |
| 2021-12-13 | 24.000 | 24.000 | 23.352 | 23.756 | 23.756 | 4,641 |
| 2021-12-10 | 24.220 | 24.260 | 24.170 | 24.260 | 24.260 | 2 |
| 2021-12-09 | 23.760 | 23.998 | 23.760 | 23.998 | 23.998 | 186 |
| 2021-12-08 | 24.080 | 24.080 | 24.080 | 24.080 | 24.080 | 20 |
| 2021-12-07 | 23.820 | 24.328 | 23.820 | 24.000 | 24.000 | 811 |
| 2021-12-06 | 22.940 | 23.270 | 22.810 | 23.270 | 23.270 | 161 |
| 2021-12-03 | 23.165 | 23.170 | 22.450 | 22.450 | 22.450 | 495 |
| 2021-12-01 | 23.330 | 23.330 | 22.500 | 22.500 | 22.500 | 75 |
| 2021-11-30 | 22.060 | 22.060 | 21.360 | 21.716 | 21.716 | 292 |
| 2021-11-29 | 21.878 | 22.480 | 21.878 | 22.480 | 22.480 | 1,537 |
| 2021-11-26 | 22.140 | 22.140 | 21.775 | 22.120 | 22.120 | 1,179 |
| 2021-11-24 | 23.333 | 23.680 | 23.300 | 23.300 | 23.300 | 758 |
| 2021-11-23 | 22.980 | 23.364 | 22.980 | 23.070 | 23.070 | 253 |
| 2021-11-22 | 22.610 | 22.995 | 22.540 | 22.540 | 22.540 | 2,210 |
| 2021-11-19 | 21.974 | 22.140 | 21.974 | 22.140 | 22.140 | 177 |
| 2021-11-18 | 23.050 | 23.050 | 22.732 | 22.732 | 22.732 | 199 |
| 2021-11-17 | 23.480 | 23.480 | 23.043 | 23.043 | 23.043 | 27,231 |
| 2021-11-16 | 23.680 | 23.680 | 23.490 | 23.490 | 23.490 | 692 |
| 2021-11-15 | 23.080 | 23.480 | 23.000 | 23.395 | 23.395 | 1,821 |
| 2021-11-12 | 22.130 | 22.260 | 22.130 | 22.260 | 22.260 | 1 |
| 2021-11-11 | 22.625 | 22.780 | 22.370 | 22.370 | 22.370 | 200 |
| 2021-11-10 | 22.500 | 22.500 | 22.367 | 22.367 | 22.367 | 259 |
| 2021-11-09 | 23.210 | 23.300 | 22.510 | 22.660 | 22.660 | 339 |
| 2021-11-08 | 23.940 | 23.940 | 22.910 | 22.910 | 22.910 | 4,809 |
| 2021-11-05 | 21.250 | 22.730 | 21.250 | 22.665 | 22.665 | 189 |
| 2021-11-04 | 20.585 | 20.585 | 20.160 | 20.200 | 20.200 | 143 |
| 2021-11-03 | 19.580 | 19.900 | 19.580 | 19.900 | 19.900 | 371 |
| 2021-11-02 | 19.700 | 19.700 | 19.410 | 19.660 | 19.660 | 1,435 |
| 2021-11-01 | 19.700 | 20.440 | 19.700 | 20.150 | 20.150 | 155 |
| 2021-10-29 | 19.680 | 19.680 | 19.210 | 19.500 | 19.500 | 4 |
| 2021-10-28 | 18.230 | 19.720 | 18.230 | 19.720 | 19.720 | 1,416 |
| 2021-10-27 | 18.590 | 18.680 | 18.495 | 18.495 | 18.495 | 743 |
| 2021-10-26 | 19.000 | 19.000 | 18.660 | 18.660 | 18.660 | 300 |
| 2021-10-25 | 18.535 | 18.800 | 18.535 | 18.740 | 18.740 | 3,824 |
| 2021-10-22 | 17.940 | 18.495 | 17.940 | 18.495 | 18.495 | 1,217 |
| 2021-10-21 | 18.220 | 18.320 | 18.095 | 18.152 | 18.152 | 636 |
| 2021-10-20 | 18.580 | 18.830 | 18.440 | 18.830 | 18.830 | 1,916 |
| 2021-10-19 | 18.070 | 18.800 | 18.070 | 18.800 | 18.800 | 2,081 |
| 2021-10-18 | 17.160 | 17.700 | 17.160 | 17.690 | 17.690 | 4,122 |
| 2021-10-15 | 17.900 | 17.900 | 17.515 | 17.515 | 17.515 | 222 |
| 2021-10-14 | 17.380 | 17.460 | 17.220 | 17.330 | 17.330 | 140 |
← NewerPage 19 of 19 · 1,127 trading days
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.