Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	52.215	53.430	52.215	53.159	53.159	451
2024-11-01	52.280	53.260	52.280	52.950	52.950	472
2024-10-31	52.649	52.970	52.130	52.637	52.637	477
2024-10-30	53.128	53.891	52.880	53.340	53.340	530
2024-10-29	53.200	53.551	52.800	53.040	53.040	1,053
2024-10-28	52.700	53.419	52.430	53.220	53.220	4,761
2024-10-25	53.080	53.100	51.845	51.845	51.845	292
2024-10-24	53.070	53.070	52.410	52.410	52.410	870
2024-10-23	53.420	54.280	52.255	52.255	52.255	15,146
2024-10-22	54.710	55.420	53.600	53.970	53.970	1,155
2024-10-21	54.940	55.764	53.720	53.990	53.990	1,271
2024-10-18	54.200	54.960	54.010	54.810	54.810	8,557
2024-10-17	54.610	55.070	53.820	54.120	54.120	11,372
2024-10-16	52.250	55.425	50.470	54.929	54.929	196,144
2024-10-15	51.085	51.610	50.490	50.660	50.660	186
2024-10-14	51.130	52.000	51.000	51.610	51.610	1,134
2024-10-11	49.810	51.090	49.810	51.090	51.090	335
2024-10-10	49.950	50.120	49.740	49.740	49.740	791
2024-10-09	50.750	51.190	50.210	50.410	50.410	1,010
2024-10-08	50.379	51.110	49.868	50.275	50.275	1,072
2024-10-07	49.800	51.435	49.710	50.950	50.950	1,080
2024-10-04	50.000	50.000	49.258	49.540	49.540	773
2024-10-03	47.400	49.305	47.400	48.725	48.725	1,370
2024-10-02	46.960	47.690	46.900	47.690	47.690	119
2024-10-01	46.820	47.590	46.610	46.610	46.610	712
2024-09-30	47.990	47.990	47.580	47.630	47.630	97
2024-09-27	47.970	47.970	47.300	47.780	47.780	9,107
2024-09-26	46.260	46.980	46.260	46.980	46.980	683
2024-09-25	46.370	46.370	45.571	45.575	45.575	908
2024-09-24	47.330	47.330	46.436	46.544	46.544	329,512
2024-09-23	47.190	47.851	46.649	46.649	46.649	107
2024-09-20	47.020	47.530	47.020	47.190	47.190	980
2024-09-19	47.020	47.020	46.840	46.970	46.970	20
2024-09-18	46.250	46.570	45.655	45.830	45.830	1,108
2024-09-17	46.590	46.615	46.220	46.230	46.230	1,265
2024-09-16	46.090	46.340	45.870	46.320	46.320	7,212
2024-09-13	45.685	45.985	45.685	45.985	45.985	218
2024-09-12	44.740	45.240	44.470	45.240	45.240	470
2024-09-11	43.600	44.480	43.220	44.480	44.480	79
2024-09-10	43.990	43.990	43.700	43.700	43.700	25
2024-09-09	44.230	44.280	43.972	44.280	44.280	55
2024-09-06	46.150	46.400	43.820	44.545	44.545	1,434
2024-09-05	46.830	46.830	46.480	46.480	46.480	84
2024-09-04	46.895	47.227	46.550	46.690	46.690	522
2024-09-03	50.130	50.130	47.710	47.710	47.710	1,627
2024-08-30	50.300	50.300	49.630	49.630	49.630	591
2024-08-29	49.450	50.300	49.230	50.155	50.155	161
2024-08-28	49.650	49.650	49.160	49.388	49.388	244
2024-08-27	48.710	49.210	48.710	49.210	49.210	145
2024-08-23	49.245	50.080	49.010	50.080	50.080	275
2024-08-22	49.369	49.369	48.940	48.986	48.986	99
2024-08-21	48.910	48.960	48.320	48.830	48.830	44
2024-08-20	48.620	48.800	48.280	48.280	48.280	42
2024-08-19	48.450	48.750	48.260	48.260	48.260	479
2024-08-16	48.570	48.760	48.357	48.760	48.760	190
2024-08-15	49.675	49.932	49.341	49.341	49.341	55
2024-08-14	48.520	48.970	48.255	48.480	48.480	375
2024-08-13	48.461	48.840	47.894	48.799	48.799	669
2024-08-12	47.950	48.820	47.785	47.860	47.860	178
2024-08-09	48.990	49.840	47.710	47.710	47.710	74

← NewerPage 9 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.