Fluor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-07-21 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-07-20 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-07-17 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-07-16 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-07-15 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-07-14 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 5 |
| 2026-07-13 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-07-10 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-07-09 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-07-08 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-07-07 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-07-06 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-07-03 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-07-02 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-07-01 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-30 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-29 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-26 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-25 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-24 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-23 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-22 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-19 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-18 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-17 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-16 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-15 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-12 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 0 |
| 2026-06-11 | 831.50 | 831.50 | 831.50 | 831.50 | 831.50 | 120 |
| 2026-06-10 | 855.71 | 855.71 | 848.00 | 848.00 | 848.00 | 19 |
| 2026-06-09 | 869.00 | 874.01 | 869.00 | 874.01 | 874.01 | 48 |
| 2026-06-08 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 0 |
| 2026-06-05 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 1,500 |
| 2026-06-04 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-06-03 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-06-02 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-06-01 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-29 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-28 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-27 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-26 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-25 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-22 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-21 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-20 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-19 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-18 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-15 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-14 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-13 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-12 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-11 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-08 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-07 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-06 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-05 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-05-04 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-04-30 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 0 |
| 2026-04-29 | 847.62 | 847.62 | 847.62 | 847.62 | 847.62 | 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.