Fluor Corporation Historical Data - FLU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Fluor Corporation (FLU)
Fluor Corporation (FLU) Historical

Fluor Corporation (FLU)

49.63

0.30

( 0.61% )

Updated: 05:33:57

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.72	3.59006470465	47.91	49.81	45.63	425	47.2401742	DE
4	-0.91	-1.80055401662	50.54	55.74	45.63	338	49.64228732	DE
12	5.8	13.2329454711	43.83	55.74	39.85	201	48.66403873	DE
26	13.63	37.8611111111	36	55.74	36	188	45.90522006	DE
52	15.05	43.5222672065	34.58	55.74	32.409999	218	40.43209203	DE
156	16.96	51.9130700949	32.67	55.74	31.4	215	39.21501305	DE
260	16.96	51.9130700949	32.67	55.74	31.4	215	39.21501305	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731705960	49.8	1.82	3.79	47.88	49.81	47.79	344
1731619560	47.98	1.14	2.43	47.97	47.98	47.94	134
1731533160	46.84	0.84	1.83	45.63	46.84	45.63	389
1731446820	46	-0.71	-1.52	46.5	47.15	46	222
1731360420	46.71	0.29	0.62	47.91	48.33	46.71	1035
1731101220	46.42	-8.6	-15.63	47.17	47.17	45.81	138
1731014760	55.02	0.06	0.11	54.92	55.14	54.92	408
1730928360	54.96	6.33	13.02	53.74	55.74	53.4	1007
1730841960	48.63	0.02	0.04	48.63	48.63	48.63	66
1730755560	48.61	-0.32	-0.65	48.21	48.85	48.21	249
1730496360	48.93	1.07	2.24	49.13	49.13	48.93	53
1730409960	47.86	-1.65	-3.33	48.6	48.6	47.86	748
1730323560	49.51	0	0.00	49.51	49.51	49.51	0
1730237160	49.51	0.2	0.41	49.51	49.51	49.51	12
1730150760	49.31	0.78	1.61	48.96	49.31	48.96	121
1729888020	48.53	0.22	0.46	48.53	48.53	48.53	132
1729801560	48.31	-0.39	-0.80	49.96	49.98	48.31	284
1729715160	48.7	-1.2	-2.40	49.89	49.89	48.7	49
1729628760	49.9	-0.64	-1.27	49.99	51	49.9	963
1729542360	50.54	0.04	0.08	50.54	50.54	50.54	64
1729283160	50.5	0.61	1.22	50.26	50.58	49.89	179
1729196760	49.89	-0.93	-1.83	50.3	50.3	49.86	173
1729110360	50.82	3.12	6.54	46.09	50.82	46.09	736
1729023960	47.7	0.46	0.97	48.08	48.24	47.04	148
1728937620	47.24	1.61	3.53	46.75	47.24	46.75	36
1728678360	45.63	-0.35	-0.76	45.63	45.63	45.63	70
1728591960	45.98	-0.34	-0.73	46.1	46.1	45.88	164
1728505560	46.32	0.32	0.70	46	46.32	46	279
1728419160	46	-0.21	-0.45	46	46	46	15
1728332760	46.21	0.73	1.61	45.29	46.21	45.29	123
1728073560	45.48	2.57	5.99	44.83	45.48	44.43	289
1727987220	42.909999	0	0.00	42.909999	42.909999	42.909999	0
1727900820	42.909999	0	0.00	42.909999	42.909999	42.909999	0
1727814420	42.909999	1.1	2.63	42.909999	42.909999	42.909999	1
1727727960	41.81	0	0.00	41.81	41.81	41.81	0
1727468760	41.81	0	0.00	41.81	41.81	41.81	0
1727382360	41.81	0.77	1.88	41.81	41.81	41.81	20
1727295960	41.04	-0.76	-1.82	41.04	41.04	41.04	10
1727209560	41.799999	-0.19	-0.45	41.88	41.88	41.799999	6
1727123160	41.99	0.36	0.86	43	43.07	41.99	225
1726863960	41.63	0	0.00	41.63	41.63	41.63	0
1726777560	41.63	0.48	1.17	41.63	41.63	41.63	97
1726691220	41.15	-0.87	-2.07	41.78	41.78	41.15	18
1726604760	42.02	0.74	1.79	41.77	42.02	41.729999	140
1726518420	41.28	0.97	2.41	41.43	41.799999	41.28	36
1726259160	40.31	0	0.00	40.31	40.31	40.31	0
1726172760	40.31	0.16	0.40	40.31	40.31	40.31	11
1726086360	40.15	0	0.00	40.15	40.15	40.15	0
1725999960	40.15	-0.07	-0.17	40.15	40.15	40.15	100
1725913620	40.22	0.37	0.93	40	40.33	40	60
1725654360	39.85	-5.54	-12.21	39.85	39.85	39.85	12
1725567960	45.39	0	0.00	45.39	45.39	45.39	0
1725481560	45.39	0	0.00	45.39	45.39	45.39	0
1725395160	45.39	0	0.00	45.39	45.39	45.39	0
1725308760	45.39	0.39	0.87	45.39	45.39	45.39	20
1725049560	45	0.31	0.69	45	45	45	40
1724963160	44.69	0.86	1.96	44.69	44.69	44.69	24
1724876820	43.83	0	0.00	43.83	43.83	43.83	0
1724790420	43.83	-1	-2.23	43.83	43.83	43.83	1
1724704020	44.83	0	0.00	44.83	44.83	44.83	0
1724444820	44.83	0.77	1.75	44.14	44.83	44.14	201
1724358420	44.06	0.3	0.69	44.06	44.06	44.06	50
1724271960	43.76	-0.14	-0.32	43.76	43.76	43.76	88
1724185620	43.9	0	0.00	43.9	43.9	43.9	0
1724099220	43.9	-0.75	-1.68	43.59	43.9	43.59	2

Strategic Dividend Selec...

Invesco Fundamental High...

Sec Carbon (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions