Fluor Corporation (FLU)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.790001 | 1.94821459798 | 40.549999 | 40.94 | 40.39 | 161 | 40.68242925 | DE |
| 4 | 0.44 | 1.07579462103 | 40.9 | 42.369999 | 40.049999 | 111 | 41.17632108 | DE |
| 12 | 4.78 | 13.0743982495 | 36.56 | 42.369999 | 35.1 | 175 | 38.6227453 | DE |
| 26 | 6.78 | 19.6180555556 | 34.56 | 42.369999 | 32.409999 | 201 | 36.99515726 | DE |
| 52 | 8.67 | 26.5381083563 | 32.67 | 42.369999 | 31.4 | 217 | 35.8089747 | DE |
| 156 | 8.67 | 26.5381083563 | 32.67 | 42.369999 | 31.4 | 217 | 35.8089747 | DE |
| 260 | 8.67 | 26.5381083563 | 32.67 | 42.369999 | 31.4 | 217 | 35.8089747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643160 | 40.549999 | 0 | 0.00 | 40.549999 | 40.549999 | 40.549999 | 0 |
| 1720556760 | 40.549999 | -0.39 | -0.95 | 40.78 | 40.78 | 40.39 | 212 |
| 1720470360 | 40.94 | 0 | 0.00 | 40.549999 | 40.94 | 40.549999 | 109 |
| 1720211220 | 40.94 | 0 | 0.00 | 40.94 | 40.94 | 40.94 | 0 |
| 1720124820 | 40.94 | 0 | 0.00 | 40.94 | 40.94 | 40.94 | 0 |
| 1720038420 | 40.94 | 0.89 | 2.22 | 40.94 | 40.94 | 40.94 | 10 |
| 1719952020 | 40.049999 | -0.47 | -1.16 | 40.049999 | 40.049999 | 40.049999 | 12 |
| 1719865620 | 40.52 | 0 | 0.00 | 40.52 | 40.52 | 40.52 | 0 |
| 1719606420 | 40.52 | 0.31 | 0.77 | 40.52 | 40.52 | 40.52 | 20 |
| 1719520020 | 40.21 | 0 | 0.00 | 40.21 | 40.21 | 40.21 | 0 |
| 1719433620 | 40.21 | -1.51 | -3.62 | 41.03 | 41.03 | 40.21 | 210 |
| 1719347160 | 41.72 | -0.53 | -1.25 | 41.65 | 41.72 | 41.65 | 101 |
| 1719260820 | 42.25 | -0.12 | -0.28 | 42.29 | 42.29 | 42.25 | 119 |
| 1719001620 | 42.369999 | 0 | 0.00 | 42.369999 | 42.369999 | 42.369999 | 0 |
| 1718915220 | 42.369999 | 0 | 0.00 | 42.369999 | 42.369999 | 42.369999 | 0 |
| 1718828820 | 42.369999 | 0.66 | 1.58 | 42.369999 | 42.369999 | 42.369999 | 100 |
| 1718742360 | 41.71 | 0.22 | 0.53 | 41.71 | 41.71 | 41.71 | 1 |
| 1718656020 | 41.49 | 0.15 | 0.36 | 41.96 | 42.04 | 41.39 | 108 |
| 1718396820 | 41.34 | 0 | 0.00 | 41.34 | 41.34 | 41.34 | 0 |
| 1718310420 | 41.34 | -0.21 | -0.51 | 40.9 | 41.34 | 40.78 | 330 |
| 1718224020 | 41.549999 | 0.65 | 1.59 | 41.369999 | 41.549999 | 41.369999 | 60 |
| 1718137620 | 40.9 | 0.31 | 0.76 | 40.9 | 40.9 | 40.9 | 50 |
| 1718051220 | 40.59 | 0 | 0.00 | 40.59 | 40.59 | 40.59 | 0 |
| 1717792020 | 40.59 | -0.41 | -1.00 | 40.59 | 40.59 | 40.59 | 67 |
| 1717705620 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1717619220 | 41 | 2 | 5.13 | 41 | 41 | 41 | 350 |
| 1717532820 | 39 | -1.09 | -2.72 | 39 | 39 | 39 | 84 |
| 1717446420 | 40.09 | 1.26 | 3.24 | 40.09 | 40.09 | 40.09 | 67 |
| 1717187220 | 38.83 | 0.04 | 0.10 | 38.83 | 38.83 | 38.83 | 35 |
| 1717100820 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 1717014420 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 1716928020 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 1716841620 | 38.79 | 0 | 0.00 | 38.79 | 38.79 | 38.79 | 0 |
| 1716582420 | 38.79 | 1.31 | 3.50 | 37.04 | 38.83 | 37.04 | 39 |
| 1716496020 | 37.479999 | 0.32 | 0.86 | 37.9 | 37.9 | 37.25 | 508 |
| 1716409620 | 37.159999 | 1.16 | 3.22 | 37.159999 | 37.159999 | 37.159999 | 10 |
| 1716323160 | 36 | 0.9 | 2.56 | 36 | 36 | 36 | 8 |
| 1716236820 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1715977620 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1715891220 | 35.1 | -0.89 | -2.47 | 35.799999 | 35.799999 | 35.1 | 50 |
| 1715804820 | 35.99 | 0.3 | 0.84 | 35.99 | 35.99 | 35.99 | 6 |
| 1715718420 | 35.69 | 0.06 | 0.17 | 35.69 | 35.69 | 35.69 | 100 |
| 1715631960 | 35.63 | -0.38 | -1.06 | 35.63 | 35.63 | 35.63 | 50 |
| 1715372820 | 36.01 | 0.32 | 0.90 | 36.01 | 36.01 | 36.01 | 290 |
| 1715286420 | 35.69 | 0.2 | 0.56 | 35.69 | 35.69 | 35.69 | 300 |
| 1715200020 | 35.49 | -0.7 | -1.93 | 35.49 | 35.49 | 35.49 | 100 |
| 1715113620 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1715027220 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1714768020 | 36.19 | -2 | -5.24 | 36.409999 | 36.409999 | 36.19 | 17 |
| 1714681620 | 38.19 | 0 | 0.00 | 38.19 | 38.19 | 38.19 | 0 |
| 1714508820 | 38.19 | 0 | 0.00 | 38.19 | 38.19 | 38.19 | 0 |
| 1714422420 | 38.19 | 0.85 | 2.28 | 38.229999 | 38.229999 | 37 | 2314 |
| 1714163220 | 37.34 | 0 | 0.00 | 37.34 | 37.34 | 37.34 | 0 |
| 1714076820 | 37.34 | 0.26 | 0.70 | 37.34 | 37.34 | 37.34 | 1 |
| 1713990360 | 37.08 | 0 | 0.00 | 37.08 | 37.08 | 37.08 | 0 |
| 1713903960 | 37.08 | 0.74 | 2.04 | 37.13 | 37.13 | 37.08 | 41 |
| 1713817620 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1713558420 | 36.34 | -1.71 | -4.49 | 36.56 | 36.56 | 36.34 | 326 |
| 1713472020 | 38.049999 | 0 | 0.00 | 38.049999 | 38.049999 | 38.049999 | 0 |
| 1713385620 | 38.049999 | 0.12 | 0.32 | 38.049999 | 38.049999 | 38.049999 | 30 |
| 1713299220 | 37.93 | -0.61 | -1.58 | 37.93 | 37.93 | 37.93 | 76 |
| 1713212820 | 38.54 | 0.19 | 0.50 | 38.54 | 38.54 | 38.54 | 7 |
| 1712953620 | 38.35 | 1.25 | 3.37 | 39.43 | 39.43 | 38.35 | 204 |
| 1712867160 | 37.1 | 0 | 0.00 | 37.1 | 37.1 | 37.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
