Fluor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-06-29 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-06-28 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-06-27 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-06-24 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-06-23 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-06-22 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-06-21 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-06-20 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2022-06-17 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1,337 |
| 2022-06-16 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2022-06-15 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2022-06-14 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2022-06-13 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2022-06-10 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2022-06-09 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2022-06-08 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2022-06-07 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 205 |
| 2022-06-06 | 547.50 | 547.50 | 547.50 | 547.50 | 547.50 | 0 |
| 2022-06-03 | 547.00 | 547.50 | 547.00 | 547.50 | 547.50 | 1,542 |
| 2022-06-02 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 579 |
| 2022-06-01 | 549.25 | 549.25 | 549.25 | 549.25 | 549.25 | 579 |
| 2022-05-31 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-30 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-27 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-26 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-25 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-24 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-23 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-20 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-19 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 7 |
| 2022-05-18 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-17 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-16 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-13 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-12 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-11 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-10 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-09 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 0 |
| 2022-05-06 | 505.18 | 527.00 | 505.18 | 527.00 | 527.00 | 350 |
| 2022-05-05 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 13 |
| 2022-05-04 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-05-03 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-05-02 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-29 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-28 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-27 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-26 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-25 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-22 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-21 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-20 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-19 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-18 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-13 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-12 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-11 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-08 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-07 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2022-04-06 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-03 | 0.1000 MXN |
| 2019-09-03 | 0.2100 MXN |
| 2019-05-31 | 0.2100 MXN |
| 2019-03-01 | 0.2100 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.