Fluor Corporation (FLR) Historical Stock Data
52.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLR is up 0.40% a day on average. There have been 17 days where Fluor Corporation closed green and 13 days where FLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 58.50 | 58.93 | ↑$0.43 (0.74%) | 58.27 | 59.84 | 3.61M |
| 2024-11-06 | 56.93 | 58.74 | ↑$1.81 (3.18%) | 56.43 | 60.10 | 6.25M |
| 2024-11-05 | 52.85 | 54.59 | ↑$1.74 (3.29%) | 52.73 | 54.70 | 2.58M |
| 2024-11-04 | 52.56 | 52.81 | ↑$0.25 (0.48%) | 52.08 | 53.47 | 1.64M |
| 2024-11-01 | 52.86 | 52.89 | ↑$0.03 (0.06%) | 52.49 | 53.63 | 1.26M |
| 2024-10-31 | 52.81 | 52.28 | ↓$0.53 (-1.00%) | 51.93 | 53.03 | 1.65M |
| 2024-10-30 | 53.04 | 53.10 | ↑$0.06 (0.11%) | 53.04 | 53.97 | 1.30M |
| 2024-10-29 | 53.25 | 53.20 | ↓$0.05 (-0.09%) | 52.83 | 53.56 | 1.59M |
| 2024-10-28 | 52.73 | 53.63 | ↑$0.90 (1.71%) | 52.34 | 53.64 | 2.86M |
| 2024-10-25 | 52.93 | 52.28 | ↓$0.65 (-1.23%) | 51.81 | 53.17 | 1.38M |
| 2024-10-24 | 52.83 | 52.38 | ↓$0.45 (-0.85%) | 52.12 | 53.10 | 720.27K |
| 2024-10-23 | 53.50 | 52.83 | ↓$0.67 (-1.25%) | 52.09 | 54.42 | 1.41M |
| 2024-10-22 | 55.31 | 53.67 | ↓$1.64 (-2.97%) | 53.54 | 55.42 | 1.57M |
| 2024-10-21 | 54.94 | 53.86 | ↓$1.08 (-1.97%) | 53.73 | 55.86 | 1.74M |
| 2024-10-18 | 54.32 | 55.00 | ↑$0.68 (1.25%) | 53.71 | 55.25 | 3.11M |
| 2024-10-17 | 54.50 | 53.88 | ↓$0.62 (-1.14%) | 53.28 | 55.05 | 2.56M |
| 2024-10-16 | 51.26 | 54.61 | ↑$3.35 (6.54%) | 51.16 | 55.75 | 5.96M |
| 2024-10-15 | 51.36 | 50.47 | ↓$0.89 (-1.73%) | 50.32 | 51.41 | 0.95M |
| 2024-10-14 | 51.13 | 51.61 | ↑$0.48 (0.94%) | 51.01 | 51.67 | 0.92M |
| 2024-10-11 | 49.81 | 51.06 | ↑$1.25 (2.51%) | 49.81 | 51.17 | 1.21M |
| 2024-10-10 | 49.95 | 49.98 | ↑$0.03 (0.06%) | 49.43 | 50.19 | 1.18M |
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