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 | -5.16 | -10.5392156863 | 48.96 | 50.47 | 43.385 | 3351438 | 46.91767607 | CS |
| 4 | -6.38 | -12.7142287764 | 50.18 | 55.315 | 43.385 | 3096598 | 48.43478718 | CS |
| 12 | -11.67 | -21.0383991347 | 55.47 | 57.34 | 43.385 | 2302447 | 50.62779514 | CS |
| 26 | -4.68 | -9.65346534653 | 48.48 | 60.1 | 43.15 | 2127664 | 50.74955863 | CS |
| 52 | 3.18 | 7.82865583456 | 40.62 | 60.1 | 35.04 | 1872042 | 47.03854131 | CS |
| 156 | 22.6 | 106.603773585 | 21.2 | 60.1 | 19.8 | 1767115 | 36.78933252 | CS |
| 260 | 23.78 | 118.781218781 | 20.02 | 60.1 | 2.85 | 2087570 | 26.00327923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 43.4 | -1.53 | -3.41 | 45.07 | 45.34 | 42.94 | 7144439 |
| 1739490000 | 44.93 | -1.43 | -3.08 | 46.75 | 46.75 | 44.3 | 6428270 |
| 1739403600 | 46.36 | -1.5 | -3.13 | 46.89 | 47.7153 | 46.29 | 3192813 |
| 1739317200 | 47.86 | -2.28 | -4.55 | 49.5 | 49.595 | 47.52 | 2601161 |
| 1739230800 | 50.14 | 0.8 | 1.62 | 49.59 | 50.47 | 49.4 | 1402092 |
| 1738971600 | 49.34 | 0.54 | 1.11 | 48.96 | 50.45 | 48.96 | 3177659 |
| 1738885200 | 48.8 | 1.03 | 2.16 | 48.69 | 50.14 | 47.72 | 2333799 |
| 1738798800 | 47.77 | 0.13 | 0.27 | 47.02 | 48.32 | 47.02 | 2440932 |
| 1738712400 | 47.64 | 0.5 | 1.06 | 46.47 | 47.69 | 46.34 | 1924440 |
| 1738626000 | 47.14 | -1.07 | -2.22 | 46.17 | 47.54 | 45.51 | 2287060 |
| 1738366800 | 48.21 | -0.33 | -0.68 | 48.86 | 49.44 | 47.69 | 2699637 |
| 1738280400 | 48.54 | 0.44 | 0.91 | 49.08 | 49.08 | 48.06 | 2068092 |
| 1738194000 | 48.1 | 1.56 | 3.35 | 46.95 | 48.79 | 46.895 | 3704319 |
| 1738107600 | 46.54 | 0.2 | 0.43 | 47.53 | 47.88 | 45.91 | 3325589 |
| 1738021200 | 46.34 | -8.23 | -15.08 | 52.34 | 52.34 | 45.58 | 6035843 |
| 1737762000 | 54.57 | 0.31 | 0.57 | 55.23 | 55.315 | 54.02 | 1968892 |
| 1737675600 | 54.26 | 0 | 0.00 | 54.26 | 54.26 | 54.26 | 0 |
| 1737589200 | 54.26 | 0.74 | 1.38 | 54.28 | 54.69 | 53.5 | 2130641 |
| 1737502800 | 53.52 | 3.13 | 6.21 | 51 | 53.585 | 50.63 | 3458054 |
| 1737157200 | 50.39 | 0.88 | 1.78 | 50.18 | 50.41 | 48.93 | 4723906 |
| 1737070800 | 49.51 | 0.23 | 0.47 | 49.15 | 49.52 | 48.6 | 3020540 |
| 1736984400 | 49.28 | 0.55 | 1.13 | 50 | 50.0651 | 49.06 | 1785286 |
| 1736898000 | 48.73 | 0.62 | 1.29 | 48.6 | 48.9891 | 47.99 | 1685067 |
| 1736811600 | 48.11 | -0.12 | -0.25 | 48 | 48.35 | 47.37 | 2183501 |
| 1736552400 | 48.23 | -1.09 | -2.21 | 48.91 | 49.27 | 48.17 | 2101896 |
| 1736379600 | 49.32 | -1.22 | -2.41 | 50.05 | 50.305 | 48.58 | 3107345 |
| 1736293200 | 50.54 | -1.14 | -2.21 | 52 | 52.36 | 50.02 | 2223244 |
| 1736206800 | 51.68 | 0.68 | 1.33 | 51.43 | 52.71 | 51.32 | 2183408 |
| 1735947600 | 51 | 1.73 | 3.51 | 49.43 | 51.18 | 49.3 | 1612835 |
| 1735861200 | 49.27 | -0.05 | -0.10 | 49.74 | 50.185 | 48.96 | 1075011 |
| 1735688400 | 49.32 | -0.02 | -0.04 | 49.48 | 49.6213 | 48.72 | 1097629 |
| 1735602000 | 49.34 | -0.72 | -1.44 | 49.47 | 49.83 | 48.92 | 1413005 |
| 1735342800 | 50.06 | -0.61 | -1.20 | 50.15 | 50.86 | 49.63 | 1493605 |
| 1735256400 | 50.67 | -0.02 | -0.04 | 50.43 | 50.8 | 49.95 | 1149401 |
| 1735077840 | 50.69 | 0.47 | 0.94 | 50.3 | 50.71 | 49.97 | 565016 |
| 1734997200 | 50.22 | -0.12 | -0.24 | 50.07 | 50.41 | 49.64 | 1251791 |
| 1734738000 | 50.34 | 0.26 | 0.52 | 49.4 | 51.23 | 49.1 | 3455460 |
| 1734651600 | 50.08 | -0.03 | -0.06 | 51.14 | 51.59 | 49.66 | 1826173 |
| 1734565200 | 50.11 | -3.34 | -6.25 | 53.19 | 53.597 | 49.85 | 3284903 |
| 1734478800 | 53.45 | -1.18 | -2.16 | 54.12 | 54.78 | 53.2 | 2865847 |
| 1734392400 | 54.63 | -0.01 | -0.02 | 54.6 | 55.05 | 54.21 | 2805693 |
| 1734133200 | 54.64 | -0.78 | -1.41 | 55.18 | 55.635 | 54.55 | 1631496 |
| 1734046800 | 55.42 | -0.41 | -0.73 | 55.6 | 56.0599 | 55.31 | 1196874 |
| 1733960400 | 55.83 | 0.64 | 1.16 | 55.73 | 56.26 | 55.1 | 1559947 |
| 1733874000 | 55.19 | -0.07 | -0.13 | 55.23 | 56.06 | 54.97 | 1551611 |
| 1733787600 | 55.26 | -0.53 | -0.95 | 56.08 | 56.26 | 54.87 | 1151829 |
| 1733528400 | 55.79 | -0.18 | -0.32 | 56.32 | 56.47 | 55.08 | 1419380 |
| 1733442000 | 55.97 | -0.08 | -0.14 | 56.79 | 57.32 | 55.855 | 2425645 |
| 1733355600 | 56.05 | 1.35 | 2.47 | 54.83 | 56.94 | 54.75 | 3239988 |
| 1733269200 | 54.7 | -0.41 | -0.74 | 54.96 | 55.64 | 53.3524 | 1972471 |
| 1733182800 | 55.11 | -1.02 | -1.82 | 56.16 | 56.265 | 55.11 | 1398213 |
| 1732917840 | 56.13 | 0.88 | 1.59 | 55.77 | 56.55 | 55.45 | 1142599 |
| 1732750800 | 55.25 | -0.68 | -1.22 | 56.25 | 56.84 | 54.31 | 1607407 |
| 1732664400 | 55.93 | -0.11 | -0.20 | 55.7 | 56.41 | 54.875 | 1318322 |
| 1732578000 | 56.04 | 0.25 | 0.45 | 56.58 | 57.34 | 55.85 | 2817439 |
| 1732318800 | 55.79 | 1.07 | 1.96 | 54.96 | 55.92 | 54.73 | 2718126 |
| 1732232400 | 54.72 | 2.19 | 4.17 | 53.02 | 55.01 | 52.8 | 2525161 |
| 1732146000 | 52.53 | -0.14 | -0.27 | 52.57 | 53.09 | 51.69 | 1910657 |
| 1732059600 | 52.67 | -0.28 | -0.53 | 52.09 | 52.75 | 50.44 | 2709305 |
| 1731973200 | 52.95 | 1.03 | 1.98 | 52.28 | 53.04 | 51.52 | 2404617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
