Fluor Corp Historical Data - FLR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Fluor Corp (FLR)
Fluor Corp (FLR) Historical

Fluor Corp (FLR)

40.37

0.90

(2.28%)

Closed April 24 4:00PM

Delayed by 15 minutes

40.37

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.29	0.723552894212	40.08	40.73	38.7702	1105624	39.5443535	CS
4	-0.63	-1.53658536585	41	43.1	38.7702	1243264	41.22306109	CS
12	2.37	6.23684210526	38	43.24	35.04	1666508	39.05943249	CS
26	5.71	16.474321985	34.66	43.24	32.31	1723411	38.05559025	CS
52	10.69	36.0175202156	29.68	43.24	25.69	1782659	35.11245088	CS
156	18.75	86.7252543941	21.62	43.24	14.41	1869716	27.66152831	CS
260	-0.86	-2.08585981082	41.23	43.24	2.85	2196573	22.2360548	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	40.37	0.9	2.28	39.68	40.47	39.61	1019770
1713825600	39.47	0.26	0.66	39.4	39.86	38.99	1039231
1713566400	39.21	0	0.00	39.12	39.68	38.7702	1163171
1713480000	39.21	-0.39	-0.98	39.75	40.27	38.93	1127213
1713393600	39.6	-0.76	-1.88	40.56	40.62	39.06	1250177
1713307200	40.36	-0.02	-0.05	40.08	40.73	39.54	948328
1713220800	40.38	-0.47	-1.15	41.25	41.485	40.31	864305
1712961600	40.85	-1.37	-3.24	42.01	42.2394	40.57	994213
1712875200	42.22	0.58	1.39	41.69	42.305	41.35	1734621
1712788800	41.64	0.16	0.39	40.86	42.24	40.18	1381168
1712702400	41.48	-0.7	-1.66	42.38	42.8	41.45	1103125
1712616000	42.18	-0.23	-0.54	42.85	42.9384	42.16	856163
1712356800	42.41	0.71	1.70	41.86	42.84	41.85	1096310
1712270400	41.7	-0.64	-1.51	42.83	43.1	41.65	1426004
1712184000	42.34	0.84	2.02	41.56	42.95	41.46	1355453
1712097600	41.5	-0.29	-0.69	41.61	41.77	41.11	2102495
1712011200	41.79	-0.49	-1.16	42.38	42.4	41.68	1102476
1711665600	42.28	0.37	0.88	41.87	42.45	41.61	1422716
1711579200	41.91	0.9	2.19	41.6	42.06	41.28	1478945
1711492800	41.01	0.27	0.66	41	41.29	40.66	1175908
1711406400	40.74	-0.42	-1.02	41.16	41.54	40.68	901050
1711147200	41.16	0.26	0.64	41	41.22	40.66	1535469
1711060800	40.9	1.46	3.70	39.78	40.93	39.64	2107912
1710974400	39.44	0.22	0.56	39.15	39.9	38.98	1066475
1710888000	39.22	-0.94	-2.34	39.82	40.06	38.79	1847924
1710801600	40.16	1.46	3.77	38.76	40.58	38.76	2150135
1710542400	38.7	0.2	0.52	38.29	39.15	38.29	2528393
1710456000	38.5	0.05	0.13	39.01	39.45	38.095	1651410
1710369600	38.45	0.72	1.91	37.62	38.63	37.62	1558668
1710283200	37.73	0.45	1.21	37.4	37.93	36.85	1230376
1710196800	37.28	-0.66	-1.74	37.91	38.01	37.21	1139062
1709941200	37.94	0.7	1.88	37.61	38.38	37.42	1450289
1709854800	37.24	0.56	1.53	36.9	37.445	36.57	1084558
1709768400	36.68	-0.17	-0.46	37.45	37.45	36.44	993359
1709682000	36.85	0.27	0.74	36.02	37.07	36.01	1476702
1709595600	36.58	-0.07	-0.19	36.65	37.54	36.56	1218064
1709336400	36.65	-0.15	-0.41	36.89	37.3897	36.63	1552098
1709250000	36.8	0.47	1.29	36.93	37.34	36.09	2359766
1709163600	36.33	0.22	0.61	36.05	37.115	35.79	2229137
1709077200	36.11	0.66	1.86	35.85	36.23	35.33	2493898
1708990800	35.45	-1.57	-4.24	36.65	36.65	35.205	2566290
1708731600	37.02	1.3	3.64	35.64	37.13	35.04	2482499
1708645200	35.72	-0.07	-0.20	36.1	36.85	35.53	2383181
1708558800	35.79	-0.94	-2.56	36.5	37.06	35.5	3450983
1708472400	36.73	-5.36	-12.73	39.26	40.545	36.535	6145844
1708126800	42.09	-0.69	-1.61	42.52	43.24	42.08	3189737
1708040400	42.78	0.95	2.27	42	43.14	41.9	1943887
1707954000	41.83	1.83	4.58	40.62	41.89	40.15	1944862
1707867600	40	-1.04	-2.53	40.15	40.79	39.45	1792104
1707781200	41.04	0.62	1.53	40.42	41.4602	40.3556	1780946
1707522000	40.42	0.35	0.87	40.09	40.53	39.77	1096919
1707435600	40.07	-0.24	-0.60	40.33	41.01	39.98	2214549
1707349200	40.31	1.82	4.73	38.74	40.35	38.49	1687546
1707262800	38.49	0.73	1.93	37.77	38.5	37.56	851218
1707176400	37.76	-0.54	-1.41	37.79	38	37.1593	1306169
1706917200	38.3	0.09	0.24	37.81	38.37	37.34	1495748
1706830800	38.21	0.5	1.33	37.97	38.23	37.125	1418727
1706744400	37.71	-0.73	-1.90	38.54	38.62	37.66	1170517
1706658000	38.44	0.04	0.10	38	38.51	37.76	1538953
1706571600	38.4	0.21	0.55	38.04	38.4	37.67	1050005
1706312400	38.19	0.2	0.53	38.14	38.37	37.87	1335259
1706226000	37.99	-0.27	-0.71	38.91	39.03	37.805	1457011
1706139600	38.26	0.7	1.86	38	38.43	37.83	1423229

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions