Fluor Corp (FLR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -2.18490795064 | 49.43 | 52.71 | 48.22 | 2281708 | 50.47864556 | CS |
| 4 | -6.83 | -12.37767307 | 55.18 | 55.635 | 48.22 | 1943639 | 51.07620207 | CS |
| 12 | -5.91 | -10.8920014744 | 54.26 | 60.1 | 47.715 | 2345117 | 53.01743148 | CS |
| 26 | 4.49 | 10.2371181031 | 43.86 | 60.1 | 43.15 | 1926965 | 50.84196122 | CS |
| 52 | 10.52 | 27.8086174993 | 37.83 | 60.1 | 35.04 | 1716730 | 46.24724 | CS |
| 156 | 24.73 | 104.699407282 | 23.62 | 60.1 | 19.8 | 1718470 | 35.77095911 | CS |
| 260 | 29.36 | 154.607688257 | 18.99 | 60.1 | 2.85 | 2069481 | 25.29394242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 51.92 | 1.12 | 2.20 | 50.9 | 53.33 | 50.66 | 3697014 |
| 1731627600 | 50.8 | 0.47 | 0.93 | 50.83 | 51.2 | 49.985 | 4172935 |
| 1731541200 | 50.33 | 1.83 | 3.77 | 48.7 | 50.66 | 48.425 | 3491224 |
| 1731454800 | 48.5 | -1.32 | -2.65 | 49.79 | 50.08 | 47.715 | 2787094 |
| 1731368400 | 49.82 | -1.11 | -2.18 | 50.93 | 52.2723 | 49.72 | 3946909 |
| 1731109200 | 50.93 | -8 | -13.58 | 50.76 | 52.3 | 48.56 | 12467451 |
| 1731022800 | 58.93 | 0.19 | 0.32 | 58.5 | 59.84 | 58.27 | 3614129 |
| 1730936400 | 58.74 | 4.15 | 7.60 | 56.93 | 60.1 | 56.43 | 6220271 |
| 1730850000 | 54.59 | 1.78 | 3.37 | 52.85 | 54.7 | 52.7308 | 2579722 |
| 1730763600 | 52.81 | -0.08 | -0.15 | 52.56 | 53.47 | 52.08 | 1635790 |
| 1730500800 | 52.89 | 0.61 | 1.17 | 52.86 | 53.63 | 52.49 | 1258883 |
| 1730414400 | 52.28 | -0.82 | -1.54 | 52.81 | 53.03 | 51.93 | 1651628 |
| 1730328000 | 53.1 | -0.1 | -0.19 | 53.18 | 53.97 | 53.04 | 1295899 |
| 1730241600 | 53.2 | -0.43 | -0.80 | 53.25 | 53.561387 | 52.83 | 1586052 |
| 1730155200 | 53.63 | 1.35 | 2.58 | 52.95 | 53.64 | 52.34 | 2858827 |
| 1729896000 | 52.28 | -0.1 | -0.19 | 52.97 | 53.1727 | 51.81 | 1381909 |
| 1729809600 | 52.38 | -0.45 | -0.85 | 52.9 | 53.1 | 52.12 | 720266 |
| 1729723200 | 52.83 | -0.84 | -1.57 | 53.5 | 54.42 | 52.09 | 1405243 |
| 1729636800 | 53.67 | -0.19 | -0.35 | 55.03 | 55.42 | 53.54 | 1588962 |
| 1729550400 | 53.86 | -1.14 | -2.07 | 54.94 | 55.86 | 53.73 | 1743656 |
| 1729291200 | 55 | 1.12 | 2.08 | 54.26 | 55.25 | 53.71 | 3111229 |
| 1729204800 | 53.88 | -0.73 | -1.34 | 54.5 | 55.05 | 53.28 | 2562071 |
| 1729118400 | 54.61 | 4.14 | 8.20 | 51.26 | 55.75 | 51.155 | 5957339 |
| 1729032000 | 50.47 | -1.14 | -2.21 | 51.72 | 51.72 | 50.32 | 946905 |
| 1728945600 | 51.61 | 0.55 | 1.08 | 51.13 | 51.67 | 51.01 | 921226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
