Fluor Corporation (FLR) Historical Stock Data
50.34 ↑0.26 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLR is down -0.19% a day on average. There have been 13 days where Fluor Corporation closed green and 17 days where FLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 49.40 | 50.34 | ↑$0.94 (1.90%) | 49.10 | 51.23 | 3.46M |
| 2024-12-19 | 51.14 | 50.08 | ↓$1.06 (-2.07%) | 49.66 | 51.59 | 1.83M |
| 2024-12-18 | 53.19 | 50.11 | ↓$3.08 (-5.79%) | 49.85 | 53.60 | 3.28M |
| 2024-12-17 | 54.12 | 53.45 | ↓$0.67 (-1.24%) | 53.20 | 54.78 | 2.87M |
| 2024-12-16 | 54.60 | 54.63 | ↑$0.03 (0.05%) | 54.21 | 55.05 | 2.56M |
| 2024-12-13 | 55.18 | 54.64 | ↓$0.54 (-0.98%) | 54.55 | 55.64 | 1.63M |
| 2024-12-12 | 55.60 | 55.42 | ↓$0.18 (-0.32%) | 55.31 | 56.06 | 1.20M |
| 2024-12-11 | 55.73 | 55.83 | ↑$0.10 (0.18%) | 55.10 | 56.26 | 1.56M |
| 2024-12-10 | 55.23 | 55.19 | ↓$0.04 (-0.07%) | 54.97 | 56.06 | 1.55M |
| 2024-12-09 | 56.08 | 55.26 | ↓$0.82 (-1.46%) | 54.87 | 56.26 | 1.15M |
| 2024-12-06 | 56.32 | 55.79 | ↓$0.53 (-0.94%) | 55.08 | 56.36 | 1.42M |
| 2024-12-05 | 56.79 | 55.97 | ↓$0.82 (-1.44%) | 55.86 | 57.32 | 2.39M |
| 2024-12-04 | 54.83 | 56.05 | ↑$1.22 (2.23%) | 54.75 | 56.94 | 3.24M |
| 2024-12-03 | 54.96 | 54.70 | ↓$0.26 (-0.47%) | 53.35 | 55.64 | 1.97M |
| 2024-12-02 | 56.16 | 55.11 | ↓$1.05 (-1.87%) | 55.11 | 56.27 | 1.40M |
| 2024-11-29 | 55.77 | 56.13 | ↑$0.36 (0.65%) | 55.45 | 56.55 | 1.14M |
| 2024-11-27 | 56.25 | 55.25 | ↓$1.00 (-1.78%) | 54.31 | 56.84 | 1.61M |
| 2024-11-26 | 55.70 | 55.93 | ↑$0.23 (0.41%) | 54.88 | 56.41 | 1.32M |
| 2024-11-25 | 56.58 | 56.04 | ↓$0.54 (-0.95%) | 55.85 | 57.34 | 2.85M |
| 2024-11-22 | 54.96 | 55.79 | ↑$0.83 (1.51%) | 54.73 | 55.92 | 2.72M |
| 2024-11-21 | 53.02 | 54.72 | ↑$1.70 (3.21%) | 52.80 | 55.01 | 2.48M |
| 2024-11-20 | 52.94 | 52.53 | ↓$0.41 (-0.77%) | 51.69 | 53.09 | 1.91M |
| 2024-11-19 | 52.09 | 52.67 | ↑$0.58 (1.11%) | 50.44 | 52.75 | 2.71M |
| 2024-11-18 | 52.28 | 52.95 | ↑$0.67 (1.28%) | 51.52 | 53.04 | 2.41M |
| 2024-11-15 | 50.90 | 51.92 | ↑$1.02 (2.00%) | 50.66 | 53.33 | 3.70M |
| 2024-11-14 | 50.83 | 50.80 | ↓$0.03 (-0.06%) | 49.99 | 51.20 | 4.17M |
| 2024-11-13 | 48.55 | 50.33 | ↑$1.78 (3.67%) | 48.43 | 50.66 | 3.49M |
| 2024-11-12 | 49.79 | 48.50 | ↓$1.29 (-2.59%) | 47.72 | 49.94 | 2.79M |
| 2024-11-11 | 50.60 | 49.82 | ↓$0.78 (-1.54%) | 49.72 | 52.27 | 3.95M |
| 2024-11-08 | 50.76 | 50.93 | ↑$0.17 (0.33%) | 48.56 | 52.30 | 12.42M |
Create an account or log in to view more rows.
$FLR buying all the dips.
$FLR I’m selling y’all have fun bag holding
$FLR LOADING UP HERE!
$FLR lfg!!! So much movement ! Buy n hodl!
$FLR starting to gap up a little
$FLR my put options are fine
$FLR who loaded up??
$FLR Who else bought the dip on Friday?
$FLR rubbish
$FLR CHUG CHUG CHUG