Fluor Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	508.00	508.00	508.00	508.00	508.00	0
2022-01-06	508.00	508.00	508.00	508.00	508.00	0
2022-01-05	508.00	508.00	508.00	508.00	508.00	2,306
2022-01-04	524.60	524.60	524.60	524.60	524.60	0
2022-01-03	524.60	524.60	524.60	524.60	524.60	2,869
2021-12-31	504.40	504.40	504.40	504.40	504.40	0
2021-12-30	504.40	504.40	504.40	504.40	504.40	0
2021-12-29	504.40	504.40	504.40	504.40	504.40	0
2021-12-28	504.40	504.40	504.40	504.40	504.40	0
2021-12-27	504.40	504.40	504.40	504.40	504.40	10
2021-12-24	503.00	503.00	503.00	503.00	503.00	0
2021-12-23	503.00	503.00	503.00	503.00	503.00	0
2021-12-22	503.00	503.00	503.00	503.00	503.00	0
2021-12-21	503.00	503.00	503.00	503.00	503.00	10
2021-12-20	485.00	485.00	485.00	485.00	485.00	1,999
2021-12-17	500.00	500.00	500.00	500.00	500.00	20
2021-12-16	506.00	506.00	506.00	506.00	506.00	0
2021-12-15	506.00	506.00	506.00	506.00	506.00	2,016
2021-12-14	452.21	452.21	452.21	452.21	452.21	0
2021-12-13	452.21	452.21	452.21	452.21	452.21	0
2021-12-10	452.21	452.21	452.21	452.21	452.21	0
2021-12-09	452.21	452.21	452.21	452.21	452.21	0
2021-12-08	452.21	452.21	452.21	452.21	452.21	0
2021-12-07	452.21	452.21	452.21	452.21	452.21	0
2021-12-06	452.21	452.21	452.21	452.21	452.21	0
2021-12-03	452.21	452.21	452.21	452.21	452.21	0
2021-12-02	452.21	452.21	452.21	452.21	452.21	0
2021-12-01	452.21	452.21	452.21	452.21	452.21	0
2021-11-30	452.21	452.21	452.21	452.21	452.21	0
2021-11-29	452.21	452.21	452.21	452.21	452.21	0
2021-11-26	452.21	452.21	452.21	452.21	452.21	0
2021-11-25	452.21	452.21	452.21	452.21	452.21	0
2021-11-24	452.21	452.21	452.21	452.21	452.21	0
2021-11-23	452.21	452.21	452.21	452.21	452.21	0
2021-11-22	452.21	452.21	452.21	452.21	452.21	0
2021-11-19	452.21	452.21	452.21	452.21	452.21	0
2021-11-18	452.21	452.21	452.21	452.21	452.21	0
2021-11-17	452.21	452.21	452.21	452.21	452.21	0
2021-11-16	452.21	452.21	452.21	452.21	452.21	0
2021-11-12	452.21	452.21	452.21	452.21	452.21	0
2021-11-11	452.21	452.21	452.21	452.21	452.21	0
2021-11-10	452.21	452.21	452.21	452.21	452.21	0
2021-11-09	452.21	452.21	452.21	452.21	452.21	5
2021-11-08	458.84	458.84	458.84	458.84	458.84	0
2021-11-05	448.81	468.59	448.81	458.84	458.84	100,610
2021-11-04	370.00	370.00	370.00	370.00	370.00	0
2021-11-03	370.00	370.00	370.00	370.00	370.00	0
2021-11-01	370.00	370.00	370.00	370.00	370.00	0
2021-10-29	370.00	370.00	370.00	370.00	370.00	0
2021-10-28	370.00	370.00	370.00	370.00	370.00	0
2021-10-27	370.00	370.00	370.00	370.00	370.00	0
2021-10-26	370.00	370.00	370.00	370.00	370.00	0
2021-10-25	370.00	370.00	369.00	370.00	370.00	157
2021-10-22	336.70	336.70	336.70	336.70	336.70	0
2021-10-21	336.70	336.70	336.70	336.70	336.70	0
2021-10-20	336.70	336.70	336.70	336.70	336.70	0
2021-10-19	336.70	336.70	336.70	336.70	336.70	0
2021-10-18	336.70	336.70	336.70	336.70	336.70	0
2021-10-15	336.70	336.70	336.70	336.70	336.70	0
2021-10-14	336.70	336.70	336.70	336.70	336.70	0

← NewerPage 21 of 21 · 1,260 trading days

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.