Fluor Corp (FLR)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 1.16704805492 | 43.7 | 44.99 | 42.77 | 1063041 | 43.99659476 | CS |
| 4 | 0.05 | 0.113224637681 | 44.16 | 45.7499 | 42.69 | 1398848 | 44.3606596 | CS |
| 12 | 4.13 | 10.3043912176 | 40.08 | 45.7499 | 37.8325 | 1365115 | 41.92299592 | CS |
| 26 | 6.41 | 16.9576719577 | 37.8 | 45.7499 | 35.04 | 1495968 | 40.11033547 | CS |
| 52 | 14.82 | 50.4253147329 | 29.39 | 45.7499 | 29.23 | 1743888 | 37.56215899 | CS |
| 156 | 28.08 | 174.085554867 | 16.13 | 45.7499 | 14.41 | 1752836 | 29.46428092 | CS |
| 260 | 12.73 | 40.4383735705 | 31.48 | 45.7499 | 2.85 | 2124762 | 22.27796414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 44.21 | -0.11 | -0.25 | 44.5 | 44.99 | 44.11 | 1421362 |
| 1720219200 | 44.32 | 0.18 | 0.41 | 43.93 | 44.66 | 43.75 | 1109504 |
| 1720040640 | 44.14 | 0.92 | 2.13 | 43.27 | 44.39 | 43.27 | 733266 |
| 1719960000 | 43.22 | -0.02 | -0.05 | 43.7 | 43.7 | 42.77 | 988031 |
| 1719873600 | 43.24 | -0.31 | -0.71 | 43.91 | 43.99 | 42.91 | 1406550 |
| 1719614400 | 43.55 | 0.5 | 1.16 | 43.46 | 43.9151 | 42.95 | 6867282 |
| 1719528000 | 43.05 | -0.56 | -1.28 | 43.79 | 44.08 | 42.99 | 1216294 |
| 1719441600 | 43.61 | -0.4 | -0.91 | 43.74 | 43.875 | 42.69 | 1617189 |
| 1719355200 | 44.01 | -0.74 | -1.65 | 44.72 | 44.73 | 43.78 | 1632411 |
| 1719268800 | 44.75 | -0.27 | -0.60 | 45.13 | 45.68 | 44.64 | 1269316 |
| 1719009600 | 45.02 | 0.31 | 0.69 | 44.71 | 45.28 | 44.01 | 2053492 |
| 1718923200 | 44.71 | -0.64 | -1.41 | 45.35 | 45.7499 | 44.46 | 1412142 |
| 1718750400 | 45.35 | 0.33 | 0.73 | 44.98 | 45.605 | 44.79 | 1511871 |
| 1718664000 | 45.02 | 0.38 | 0.85 | 44.55 | 45.485 | 44.34 | 1248498 |
| 1718404800 | 44.64 | 0.29 | 0.65 | 43.78 | 44.89 | 43.78 | 1474488 |
| 1718318400 | 44.35 | -0.75 | -1.66 | 44.93 | 45.21 | 43.711 | 1751983 |
| 1718232000 | 45.1 | 0.67 | 1.51 | 45.255 | 45.5 | 44.515 | 1817770 |
| 1718145600 | 44.43 | -0.02 | -0.04 | 44.16 | 44.45 | 43.64 | 1071618 |
| 1718059200 | 44.45 | 0.22 | 0.50 | 43.81 | 44.71 | 43.53 | 1100242 |
| 1717800000 | 44.23 | -0.11 | -0.25 | 44 | 44.445 | 43.9 | 1737605 |
| 1717713600 | 44.34 | -0.22 | -0.49 | 43.94 | 44.89 | 43.94 | 2209144 |
| 1717627200 | 44.56 | 1.69 | 3.94 | 42.92 | 44.75 | 42.87 | 1794589 |
| 1717540800 | 42.87 | -0.73 | -1.67 | 43.28 | 43.65 | 41.97 | 1916412 |
| 1717454400 | 43.6 | 0.2 | 0.46 | 44 | 44.47 | 42.8 | 1781767 |
| 1717195200 | 43.4 | 1.15 | 2.72 | 42.3 | 43.43 | 41.94 | 1662852 |
| 1717108800 | 42.25 | 0.84 | 2.03 | 41.6 | 42.49 | 41.52 | 1206711 |
| 1717022400 | 41.41 | -0.8 | -1.90 | 41.82 | 41.98 | 41.3 | 917429 |
| 1716936000 | 42.21 | 0.25 | 0.60 | 42.15 | 42.91 | 41.92 | 1671654 |
| 1716590400 | 41.96 | 1.71 | 4.25 | 40.45 | 42.14 | 40.28 | 1761307 |
| 1716504000 | 40.25 | -0.5 | -1.23 | 40.77 | 40.98 | 40.2 | 914261 |
| 1716417600 | 40.75 | -0.13 | -0.32 | 40.8 | 40.88 | 40.07 | 969579 |
| 1716331200 | 40.88 | 1.89 | 4.85 | 38.87 | 40.88 | 38.87 | 1590556 |
| 1716244800 | 38.99 | 0.64 | 1.67 | 38.46 | 39 | 38.44 | 852815 |
| 1715985600 | 38.35 | 0.09 | 0.24 | 38.42 | 38.6 | 38.135 | 818793 |
| 1715899200 | 38.26 | -0.15 | -0.39 | 38.47 | 38.89 | 38.08 | 1229312 |
| 1715812800 | 38.41 | -0.34 | -0.88 | 39 | 39.05 | 38.315 | 1131645 |
| 1715726400 | 38.75 | -0.01 | -0.03 | 39.04 | 39.18 | 38.43 | 997292 |
| 1715640000 | 38.76 | 0.11 | 0.28 | 38.8 | 39.16 | 38.47 | 823684 |
| 1715380800 | 38.65 | -0.38 | -0.97 | 39.24 | 39.27 | 38.43 | 728926 |
| 1715294400 | 39.03 | 0.68 | 1.77 | 38.45 | 39.1 | 38.39 | 809582 |
| 1715208000 | 38.35 | -0.16 | -0.42 | 38.2 | 38.69 | 38.18 | 996824 |
| 1715121600 | 38.51 | -0.5 | -1.28 | 38.87 | 39.27 | 38.16 | 1743178 |
| 1715035200 | 39.01 | 0.11 | 0.28 | 39.76 | 39.8075 | 38.6 | 1678756 |
| 1714776000 | 38.9 | -2.34 | -5.67 | 39.45 | 39.45 | 37.8325 | 4832080 |
| 1714689600 | 41.24 | 0.83 | 2.05 | 40.78 | 41.35 | 40.36 | 1647549 |
| 1714603200 | 40.41 | 0.08 | 0.20 | 40.43 | 41.055 | 40.01 | 1087938 |
| 1714516800 | 40.33 | -0.52 | -1.27 | 40.59 | 40.91 | 40.08 | 1095080 |
| 1714430400 | 40.85 | -0.1 | -0.24 | 41.17 | 41.355 | 40.77 | 1337964 |
| 1714171200 | 40.95 | 0.32 | 0.79 | 40.84 | 41 | 40.29 | 741797 |
| 1714084800 | 40.63 | 0.33 | 0.82 | 39.69 | 40.67 | 39.48 | 872265 |
| 1713998400 | 40.3 | -0.07 | -0.17 | 40.34 | 40.89 | 40 | 1420099 |
| 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 | 39.72 | 40.73 | 39.54 | 912452 |
| 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 | 40.945 | 42.24 | 40.56 | 1342200 |
| 1712702400 | 41.48 | -0.7 | -1.66 | 42.38 | 42.8 | 41.45 | 1103125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
