The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Fluor Corp.

  • FLR
  • NYSE
  • Business Services
  • Latest 69.75
  • Currency US$
  • Change -0.24
  • Percent Change -0.343 %
  • Volume 919,171
  • Mon Sep 15, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 69.75 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 70.02 69.26 69.96 69.75 919,171
Sep 12 70.90 69.90 70.77 69.99 1,618,937
Sep 11 70.84 69.58 69.88 70.74 1,911,746
Sep 10 72.23 70.05 71.79 70.22 2,862,115
Sep 9 73.27 71.88 73.13 72.05 1,045,593
Sep 8 73.69 72.73 73.56 73.24 858,133
Sep 5 73.66 72.27 72.68 73.65 964,422
Sep 4 73.80 72.62 73.30 72.78 1,014,089
Sep 3 74.19 73.16 74.18 73.27 689,057
Sep 2 74.80 73.59 73.74 73.80 839,778
Aug 29 74.54 73.56 74.43 73.89 840,705
Aug 28 75.13 74.36 74.90 74.48 1,400,732
Aug 27 75.40 74.73 75.38 75.04 1,026,633
Aug 26 75.52 74.78 75.31 75.38 869,491
Aug 25 75.01 74.35 74.40 74.98 632,022
Aug 22 74.27 73.73 73.99 73.93 570,566
Aug 21 74.60 73.59 74.23 74.11 773,993
Aug 20 74.49 73.52 73.73 74.29 861,353
Aug 19 74.09 73.54 74.00 73.67 871,794
Aug 18 74.00 72.98 73.03 73.98 758,893
Aug 15 73.60 71.95 73.33 72.25 869,450
Aug 14 73.23 72.48 72.91 73.03 716,661
Aug 13 73.11 72.26 72.52 73.10 664,939
Aug 12 73.44 72.01 72.77 72.24 603,188
Aug 11 73.65 72.65 72.79 73.00 788,733
Aug 8 72.26 70.94 71.17 72.21 848,989
Aug 7 72.33 70.82 72.32 71.12 1,205,164
Aug 6 72.31 71.03 71.67 71.85 1,581,629
Aug 5 73.27 71.93 72.48 72.23 1,501,931
Aug 4 73.25 71.89 73.22 72.98 1,426,603
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.