STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Apple pulls WhatsApp and Threads from China App Store

Fluor Corporation (FLR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.54

+0.33

(+0.85%)

As of 11:46AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	39.12	39.68	38.91	39.54	39.54	219,708
Apr 18, 2024	39.75	40.27	38.93	39.21	39.21	1,127,200
Apr 17, 2024	40.56	40.62	39.06	39.60	39.60	1,241,000
Apr 16, 2024	40.08	40.73	39.54	40.36	40.36	948,300
Apr 15, 2024	41.25	41.49	40.31	40.38	40.38	864,500
Apr 12, 2024	42.01	42.24	40.57	40.85	40.85	994,200
Apr 11, 2024	41.69	42.31	41.35	42.22	42.22	1,734,600
Apr 10, 2024	40.55	42.24	40.18	41.64	41.64	1,381,200
Apr 09, 2024	42.38	42.80	41.45	41.48	41.48	1,103,600
Apr 08, 2024	42.85	42.94	42.16	42.18	42.18	856,200
Apr 05, 2024	41.86	42.84	41.85	42.41	42.41	1,096,300
Apr 04, 2024	42.83	43.10	41.65	41.70	41.70	1,426,000
Apr 03, 2024	41.56	42.95	41.46	42.34	42.34	1,355,500
Apr 02, 2024	41.61	41.77	41.11	41.50	41.50	2,102,500
Apr 01, 2024	42.38	42.40	41.68	41.79	41.79	1,102,500
Mar 28, 2024	41.87	42.45	41.61	42.28	42.28	1,422,700
Mar 27, 2024	41.60	42.06	41.28	41.91	41.91	1,479,100
Mar 26, 2024	41.00	41.29	40.66	41.01	41.01	1,175,900
Mar 25, 2024	41.25	41.54	40.68	40.74	40.74	885,200
Mar 22, 2024	41.00	41.22	40.66	41.16	41.16	1,535,400
Mar 21, 2024	39.78	40.93	39.64	40.90	40.90	2,108,500
Mar 20, 2024	39.05	39.90	38.98	39.44	39.44	1,066,500
Mar 19, 2024	39.90	40.06	38.79	39.22	39.22	1,847,900
Mar 18, 2024	38.76	40.58	38.76	40.16	40.16	2,150,100
Mar 15, 2024	38.29	39.15	38.29	38.70	38.70	2,528,600
Mar 14, 2024	39.01	39.45	38.10	38.50	38.50	1,652,600
Mar 13, 2024	37.62	38.63	37.62	38.45	38.45	1,558,700
Mar 12, 2024	37.40	37.93	36.85	37.73	37.73	1,230,400
Mar 11, 2024	37.91	38.01	37.21	37.28	37.28	1,139,100
Mar 08, 2024	37.61	38.38	37.42	37.94	37.94	1,450,300
Mar 07, 2024	36.90	37.45	36.57	37.24	37.24	1,084,600
Mar 06, 2024	37.45	37.45	36.44	36.68	36.68	993,400
Mar 05, 2024	36.02	37.07	36.01	36.85	36.85	1,139,700
Mar 04, 2024	36.65	37.54	36.55	36.58	36.58	1,218,100
Mar 01, 2024	36.89	37.39	36.63	36.65	36.65	1,552,100
Feb 29, 2024	36.93	37.34	36.09	36.80	36.80	2,359,800
Feb 28, 2024	36.05	37.12	35.79	36.33	36.33	2,229,100
Feb 27, 2024	35.85	36.23	35.33	36.11	36.11	2,378,000
Feb 26, 2024	36.38	36.62	35.21	35.45	35.45	2,566,300
Feb 23, 2024	35.64	37.13	35.04	37.02	37.02	2,482,500
Feb 22, 2024	36.22	36.85	35.53	35.72	35.72	2,383,200
Feb 21, 2024	36.50	37.06	35.50	35.79	35.79	3,451,000
Feb 20, 2024	38.75	40.55	36.53	36.73	36.73	6,146,100
Feb 16, 2024	42.52	43.24	42.08	42.09	42.09	3,189,700
Feb 15, 2024	42.00	43.14	41.90	42.78	42.78	1,945,500
Feb 14, 2024	40.62	41.89	40.15	41.83	41.83	1,944,900
Feb 13, 2024	40.28	40.79	39.45	40.00	40.00	1,792,100
Feb 12, 2024	40.42	41.46	40.36	41.04	41.04	1,792,400
Feb 09, 2024	40.09	40.53	39.77	40.42	40.42	1,097,300
Feb 08, 2024	40.33	41.01	39.98	40.07	40.07	2,214,500
Feb 07, 2024	38.74	40.35	38.49	40.31	40.31	1,680,000
Feb 06, 2024	37.77	38.50	37.56	38.49	38.49	851,200
Feb 05, 2024	37.79	38.00	37.16	37.76	37.76	1,306,200
Feb 02, 2024	37.81	38.37	37.34	38.30	38.30	1,495,700
Feb 01, 2024	37.97	38.23	37.13	38.21	38.21	1,418,700
Jan 31, 2024	38.54	38.62	37.66	37.71	37.71	1,170,500
Jan 30, 2024	38.00	38.51	37.76	38.44	38.44	1,539,000
Jan 29, 2024	38.04	38.40	37.67	38.40	38.40	1,050,000
Jan 26, 2024	38.14	38.37	37.87	38.19	38.19	1,335,300
Jan 25, 2024	38.91	39.03	37.81	37.99	37.99	1,456,900
Jan 24, 2024	38.00	38.43	37.83	38.26	38.26	1,423,200
Jan 23, 2024	37.54	37.65	36.92	37.56	37.56	1,129,200
Jan 22, 2024	37.11	37.47	36.96	37.14	37.14	949,300
Jan 19, 2024	37.17	37.22	36.48	36.94	36.94	1,216,200
Jan 18, 2024	36.94	37.48	36.67	37.31	37.31	1,528,600
Jan 17, 2024	36.66	36.92	36.34	36.69	36.69	907,200
Jan 16, 2024	37.31	37.37	36.95	37.15	37.15	1,030,600
Jan 12, 2024	38.01	38.18	37.64	37.66	37.66	925,300
Jan 11, 2024	37.86	38.00	37.28	37.60	37.60	1,159,200
Jan 10, 2024	37.83	38.07	37.44	37.92	37.92	1,251,200
Jan 09, 2024	37.80	38.21	37.38	38.11	38.11	1,066,800
Jan 08, 2024	38.27	38.50	37.71	38.25	38.25	822,600
Jan 05, 2024	36.62	38.81	36.62	38.31	38.31	2,394,500
Jan 04, 2024	36.85	36.95	36.39	36.48	36.48	1,653,400
Jan 03, 2024	37.34	37.64	36.75	36.93	36.93	2,234,700
Jan 02, 2024	38.74	39.10	37.71	37.89	37.89	1,683,500
Dec 29, 2023	39.38	39.62	38.95	39.17	39.17	961,100
Dec 28, 2023	39.50	39.81	39.29	39.51	39.51	925,300
Dec 27, 2023	39.82	40.08	39.58	39.61	39.61	1,270,700
Dec 26, 2023	39.27	40.23	39.27	39.82	39.82	1,474,900
Dec 22, 2023	39.12	39.51	38.87	39.06	39.06	1,097,200
Dec 21, 2023	39.47	39.58	38.74	39.01	39.01	1,249,400
Dec 20, 2023	39.99	40.38	39.02	39.03	39.03	1,599,600
Dec 19, 2023	39.93	40.77	39.80	40.27	40.27	2,228,800
Dec 18, 2023	39.52	40.20	39.45	39.54	39.54	1,943,400
Dec 15, 2023	39.71	40.18	39.34	39.37	39.37	8,296,600
Dec 14, 2023	39.50	39.99	39.07	39.67	39.67	3,030,600
Dec 13, 2023	38.56	39.09	37.50	38.80	38.80	2,080,700
Dec 12, 2023	38.63	39.00	38.25	38.61	38.61	1,440,300
Dec 11, 2023	38.11	38.83	38.09	38.74	38.74	2,171,900
Dec 08, 2023	37.53	38.43	37.32	38.17	38.17	1,666,600
Dec 07, 2023	37.45	38.06	37.32	37.56	37.56	1,207,400
Dec 06, 2023	38.44	39.07	37.34	37.43	37.43	1,985,900
Dec 05, 2023	38.78	38.99	37.83	38.22	38.22	1,830,700
Dec 04, 2023	38.89	39.45	38.72	39.08	39.08	1,679,700
Dec 01, 2023	37.94	39.17	37.77	39.00	39.00	1,724,900
Nov 30, 2023	37.82	38.41	37.64	38.03	38.03	1,155,900
Nov 29, 2023	38.01	38.35	37.49	37.68	37.68	1,827,000
Nov 28, 2023	38.11	38.37	37.31	37.67	37.67	1,366,800
Nov 27, 2023	37.85	38.41	37.72	38.30	38.30	1,120,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,830.77+122.33(+0.56%)

S&P 5004,995.10-16.02(-0.32%)

DOW37,955.64+180.26(+0.48%)

CAD/USD0.7277+0.0014(+0.19%)

CRUDE OIL82.95+0.22(+0.27%)

Bitcoin CAD88,739.59+1,191.82(+1.36%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Fluor Corporation (FLR)

S&P/TSX
21,830.77
+122.33(+0.56%)

S&P 500
4,995.10
-16.02(-0.32%)

DOW
37,955.64
+180.26(+0.48%)

CAD/USD
0.7277
+0.0014(+0.19%)

CRUDE OIL
82.95
+0.22(+0.27%)

Bitcoin CAD
88,739.59
+1,191.82(+1.36%)