Fluor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-04-29 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-04-28 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-04-27 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-04-24 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 2,109 |
| 2026-04-23 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-22 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-21 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-20 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-17 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-16 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-15 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-14 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-13 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-10 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-09 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-04-08 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 63 |
| 2026-04-07 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-04-06 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-04-01 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-31 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-30 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-27 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-26 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-25 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-24 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-23 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-20 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-19 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-18 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-17 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-13 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-03-12 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1,500 |
| 2026-03-11 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-03-10 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-03-09 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-03-06 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-03-05 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-03-04 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-03-03 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-03-02 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-27 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-26 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-25 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-24 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-23 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-20 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-19 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-18 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-17 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-16 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 0 |
| 2026-02-13 | 774.53 | 774.53 | 774.53 | 774.53 | 774.53 | 18 |
| 2026-02-12 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-02-11 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-02-10 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-02-09 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-02-06 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-02-05 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-02-04 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-02-03 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-03 | 0.1000 MXN |
| 2019-09-03 | 0.2100 MXN |
| 2019-05-31 | 0.2100 MXN |
| 2019-03-01 | 0.2100 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.