Fluor Corporation (FLR) Historical Stock Data
40.41 ↑0.08 (0.20%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLR is down -0.05% a day on average. There have been 16 days where Fluor Corporation closed green and 14 days where FLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 40.43 | 40.41 | ↓$0.02 (-0.05%) | 40.01 | 41.06 | 1.09M |
| 2024-04-30 | 40.59 | 40.33 | ↓$0.26 (-0.64%) | 40.08 | 40.91 | 1.10M |
| 2024-04-29 | 41.17 | 40.85 | ↓$0.32 (-0.78%) | 40.77 | 41.36 | 1.34M |
| 2024-04-26 | 40.84 | 40.95 | ↑$0.11 (0.27%) | 40.29 | 41.00 | 741.80K |
| 2024-04-25 | 39.97 | 40.63 | ↑$0.66 (1.65%) | 39.48 | 40.67 | 872.59K |
| 2024-04-24 | 40.34 | 40.30 | ↓$0.04 (-0.10%) | 40.00 | 40.89 | 1.42M |
| 2024-04-23 | 39.68 | 40.37 | ↑$0.69 (1.74%) | 39.61 | 40.47 | 1.02M |
| 2024-04-22 | 39.40 | 39.47 | ↑$0.07 (0.18%) | 38.99 | 39.86 | 1.04M |
| 2024-04-19 | 39.12 | 39.21 | ↑$0.09 (0.23%) | 38.77 | 39.68 | 1.16M |
| 2024-04-18 | 39.75 | 39.21 | ↓$0.54 (-1.36%) | 38.93 | 40.27 | 1.13M |
| 2024-04-17 | 40.56 | 39.60 | ↓$0.96 (-2.37%) | 39.06 | 40.62 | 1.24M |
| 2024-04-16 | 40.08 | 40.36 | ↑$0.28 (0.70%) | 39.54 | 40.73 | 0.95M |
| 2024-04-15 | 41.25 | 40.38 | ↓$0.87 (-2.11%) | 40.31 | 41.49 | 864.49K |
| 2024-04-12 | 42.01 | 40.85 | ↓$1.16 (-2.76%) | 40.57 | 42.24 | 0.99M |
| 2024-04-11 | 41.69 | 42.22 | ↑$0.53 (1.27%) | 41.35 | 42.31 | 1.73M |
| 2024-04-10 | 40.55 | 41.64 | ↑$1.09 (2.69%) | 40.18 | 42.24 | 1.38M |
| 2024-04-09 | 42.38 | 41.48 | ↓$0.90 (-2.12%) | 41.45 | 42.80 | 1.10M |
| 2024-04-08 | 42.85 | 42.18 | ↓$0.67 (-1.56%) | 42.16 | 42.94 | 856.16K |
| 2024-04-05 | 41.86 | 42.41 | ↑$0.55 (1.31%) | 41.85 | 42.84 | 1.10M |
| 2024-04-04 | 42.83 | 41.70 | ↓$1.13 (-2.64%) | 41.65 | 43.10 | 1.43M |
| 2024-04-03 | 41.56 | 42.34 | ↑$0.78 (1.88%) | 41.46 | 42.95 | 1.36M |
| 2024-04-02 | 41.61 | 41.50 | ↓$0.11 (-0.26%) | 41.11 | 41.77 | 2.10M |
| 2024-04-01 | 42.38 | 41.79 | ↓$0.59 (-1.39%) | 41.68 | 42.40 | 1.10M |
| 2024-03-28 | 41.87 | 42.28 | ↑$0.41 (0.98%) | 41.61 | 42.45 | 1.42M |
| 2024-03-27 | 41.60 | 41.91 | ↑$0.31 (0.75%) | 41.28 | 42.06 | 1.48M |
| 2024-03-26 | 41.00 | 41.01 | ↑$0.01 (0.02%) | 40.66 | 41.29 | 1.18M |
| 2024-03-25 | 41.25 | 40.74 | ↓$0.51 (-1.24%) | 40.68 | 41.54 | 885.15K |
| 2024-03-22 | 41.00 | 41.16 | ↑$0.16 (0.39%) | 40.66 | 41.22 | 1.54M |
| 2024-03-21 | 39.78 | 40.90 | ↑$1.12 (2.82%) | 39.64 | 40.93 | 2.11M |
| 2024-03-20 | 39.05 | 39.44 | ↑$0.39 (1.00%) | 38.98 | 39.90 | 1.07M |
Create an account or log in to view more rows.
$FLR my put options are fine
$FLR who loaded up??
$FLR Who else bought the dip on Friday?
$FLR rubbish
$FLR CHUG CHUG CHUG
$FLR Of course
$FLR steady steady n hold
$FLR This stock is the golden ticket.
$FLR COME ON!!! Ugh!
$FLR hows short doing? Keep short pls
we need your money.