FLR Historical Prices
Fluor Corporation · daily open, high, low, close & volume
Trading days
250
Period high
58.35
Period low
39.33
Period change
-2.52%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 47.09 | 48.26 | 46.99 | 47.56 | +1.26% | 1,529,627 |
| Oct 28, 2026 | 46.87 | 47.31 | 46.14 | 46.97 | +1.75% | 1,767,878 |
| Oct 27, 2026 | 45.55 | 46.55 | 44.79 | 46.16 | +2.85% | 2,052,785 |
| Oct 26, 2026 | 44.44 | 45.35 | 44.30 | 44.88 | +1.88% | 1,722,606 |
| Oct 23, 2026 | 43.43 | 44.69 | 42.67 | 44.05 | +1.45% | 2,723,609 |
| Oct 22, 2026 | 45.62 | 45.80 | 43.17 | 43.42 | -6.44% | 4,187,864 |
| Oct 21, 2026 | 46.05 | 46.80 | 45.35 | 46.41 | +2.72% | 3,000,081 |
| Oct 20, 2026 | 46.35 | 46.35 | 44.82 | 45.18 | -2.98% | 3,029,504 |
| Oct 19, 2026 | 47.51 | 47.51 | 46.02 | 46.57 | -0.81% | 2,316,939 |
| Oct 16, 2026 | 48.64 | 48.64 | 46.79 | 46.95 | -1.51% | 1,920,563 |
| Oct 15, 2026 | 47.05 | 47.77 | 45.40 | 47.67 | +0.08% | 2,443,465 |
| Oct 14, 2026 | 48.89 | 49.27 | 47.03 | 47.63 | -4.26% | 1,709,855 |
| Oct 13, 2026 | 49.30 | 49.88 | 48.68 | 49.75 | +0.08% | 1,556,550 |
| Oct 12, 2026 | 50.50 | 50.58 | 49.36 | 49.71 | -1.91% | 1,839,843 |
| Oct 9, 2026 | 51.40 | 51.51 | 49.86 | 50.68 | -0.65% | 1,601,353 |
| Oct 8, 2026 | 50.46 | 51.26 | 49.78 | 51.01 | -0.25% | 1,769,339 |
| Oct 7, 2026 | 51.17 | 51.80 | 49.14 | 51.14 | -1.65% | 1,993,000 |
| Oct 6, 2026 | 51.18 | 52.63 | 51.00 | 52.00 | +2.75% | 1,614,792 |
| Oct 5, 2026 | 50.27 | 51.41 | 49.69 | 50.61 | +1.42% | 1,919,162 |
| Oct 2, 2026 | 50.11 | 50.35 | 48.56 | 49.90 | +1.16% | 2,069,517 |
| Oct 1, 2026 | 47.80 | 49.95 | 47.50 | 49.33 | +3.03% | 3,490,702 |
| Sep 30, 2026 | 49.85 | 50.16 | 47.86 | 47.88 | -3.91% | 3,549,434 |
| Sep 29, 2026 | 50.30 | 51.48 | 49.42 | 49.83 | +1.24% | 2,903,526 |
| Sep 28, 2026 | 49.96 | 50.95 | 49.08 | 49.22 | -2.30% | 2,462,404 |
| Sep 25, 2026 | 50.37 | 51.04 | 50.07 | 50.38 | -0.49% | 2,383,394 |
| Sep 24, 2026 | 52.26 | 52.76 | 50.61 | 50.63 | -4.58% | 2,828,701 |
| Sep 23, 2026 | 53.79 | 54.41 | 52.92 | 53.06 | -1.80% | 1,653,357 |
| Sep 22, 2026 | 55.14 | 55.30 | 53.95 | 54.03 | -1.30% | 1,673,984 |
| Sep 21, 2026 | 55.72 | 56.00 | 54.23 | 54.74 | -0.29% | 1,764,379 |
| Sep 18, 2026 | 54.62 | 55.05 | 54.12 | 54.90 | -0.11% | 4,108,908 |
| Sep 17, 2026 | 54.09 | 55.78 | 52.77 | 54.96 | +3.72% | 2,827,980 |
| Sep 16, 2026 | 54.28 | 54.28 | 52.00 | 52.99 | -1.94% | 2,192,998 |
| Sep 15, 2026 | 54.09 | 54.25 | 53.00 | 54.04 | +0.99% | 1,492,150 |
| Sep 14, 2026 | 52.16 | 53.81 | 51.24 | 53.51 | -1.27% | 2,015,403 |
| Sep 11, 2026 | 54.21 | 54.52 | 53.07 | 54.20 | +1.21% | 1,707,785 |
| Sep 10, 2026 | 54.14 | 54.45 | 53.14 | 53.55 | -2.33% | 1,669,385 |
| Sep 9, 2026 | 56.55 | 56.84 | 54.71 | 54.83 | -3.16% | 1,705,093 |
| Sep 8, 2026 | 56.82 | 57.30 | 56.13 | 56.62 | +0.82% | 2,030,176 |
| Sep 4, 2026 | 57.29 | 57.88 | 55.01 | 56.16 | -2.33% | 2,251,959 |
| Sep 3, 2026 | 56.95 | 58.35 | 56.08 | 57.50 | +1.59% | 2,890,581 |
| Sep 2, 2026 | 56.50 | 56.92 | 55.81 | 56.60 | +3.83% | 2,663,785 |
| Aug 31, 2026 | 53.71 | 54.67 | 53.34 | 54.51 | +2.33% | 2,148,538 |
| Aug 28, 2026 | 54.10 | 54.47 | 52.95 | 53.27 | -1.53% | 2,218,043 |
| Aug 27, 2026 | 52.31 | 54.48 | 51.71 | 54.10 | +3.98% | 2,001,685 |
| Aug 26, 2026 | 51.35 | 52.34 | 51.34 | 52.03 | +1.50% | 1,457,381 |
| Aug 25, 2026 | 52.36 | 52.41 | 50.65 | 51.26 | -0.04% | 1,929,666 |
| Aug 24, 2026 | 52.80 | 53.16 | 51.19 | 51.28 | -2.17% | 1,845,092 |
| Aug 21, 2026 | 53.33 | 53.33 | 52.21 | 52.42 | +0.50% | 3,025,220 |
| Aug 20, 2026 | 53.65 | 54.62 | 51.88 | 52.16 | -3.51% | 2,954,196 |
| Aug 19, 2026 | 53.97 | 54.08 | 52.31 | 54.06 | +1.20% | 1,785,678 |
| Aug 18, 2026 | 53.65 | 54.12 | 52.55 | 53.42 | -2.41% | 3,101,619 |
| Aug 17, 2026 | 52.75 | 55.08 | 52.61 | 54.74 | +4.53% | 2,634,757 |
| Aug 14, 2026 | 52.14 | 53.45 | 51.95 | 52.37 | +0.08% | 1,636,103 |
| Aug 13, 2026 | 52.14 | 52.57 | 51.09 | 52.33 | +0.58% | 1,892,963 |
| Aug 12, 2026 | 53.52 | 53.70 | 51.83 | 52.03 | -1.74% | 2,288,992 |
| Aug 11, 2026 | 52.82 | 53.63 | 52.26 | 52.95 | +1.34% | 3,598,295 |
| Aug 10, 2026 | 57.06 | 57.93 | 52.25 | 52.25 | -8.33% | 4,566,171 |
| Aug 7, 2026 | 54.52 | 57.65 | 53.63 | 57.00 | +16.92% | 7,959,386 |
| Aug 6, 2026 | 50.50 | 50.73 | 48.58 | 48.75 | -3.31% | 4,436,089 |
| Aug 5, 2026 | 51.60 | 52.37 | 50.21 | 50.42 | -2.17% | 2,972,958 |
| Aug 4, 2026 | 51.27 | 51.82 | 50.33 | 51.54 | +2.73% | 2,572,451 |
| Aug 3, 2026 | 49.49 | 51.11 | 48.89 | 50.17 | +0.00% | 2,187,015 |
| Jul 31, 2026 | 51.23 | 51.28 | 49.37 | 50.17 | +0.20% | 2,124,250 |
| Jul 30, 2026 | 48.75 | 50.22 | 47.70 | 50.07 | +6.92% | 1,840,875 |
| Jul 29, 2026 | 48.88 | 49.30 | 46.77 | 46.83 | -5.09% | 2,318,989 |
| Jul 28, 2026 | 50.77 | 50.77 | 48.29 | 49.34 | -4.56% | 2,344,456 |
| Jul 27, 2026 | 52.60 | 52.96 | 50.52 | 51.70 | -0.94% | 1,825,808 |
| Jul 24, 2026 | 53.25 | 53.38 | 51.70 | 52.19 | -2.01% | 3,312,107 |
| Jul 23, 2026 | 51.23 | 53.42 | 51.03 | 53.26 | +3.24% | 3,052,963 |
| Jul 22, 2026 | 50.91 | 51.88 | 50.63 | 51.59 | +0.39% | 1,823,959 |
| Jul 21, 2026 | 50.30 | 51.64 | 49.65 | 51.39 | +3.84% | 2,168,215 |
| Jul 20, 2026 | 49.50 | 50.38 | 49.02 | 49.49 | +0.84% | 2,106,423 |
| Jul 17, 2026 | 48.03 | 49.66 | 47.87 | 49.08 | -0.87% | 1,280,795 |
| Jul 16, 2026 | 49.93 | 50.59 | 49.35 | 49.51 | -2.48% | 1,274,363 |
| Jul 15, 2026 | 51.24 | 51.63 | 50.05 | 50.77 | -0.68% | 1,505,420 |
| Jul 14, 2026 | 50.81 | 51.18 | 49.89 | 51.12 | +3.00% | 1,837,426 |
| Jul 13, 2026 | 50.41 | 50.93 | 49.58 | 49.63 | -2.19% | 1,616,647 |
| Jul 10, 2026 | 50.20 | 51.00 | 50.06 | 50.74 | +1.06% | 1,416,536 |
| Jul 9, 2026 | 50.48 | 50.73 | 49.80 | 50.21 | +1.41% | 1,346,877 |
| Jul 8, 2026 | 47.98 | 49.76 | 47.81 | 49.51 | +1.85% | 2,131,058 |
| Jul 7, 2026 | 50.58 | 50.65 | 48.10 | 48.61 | -5.54% | 2,837,539 |
| Jul 6, 2026 | 49.90 | 51.53 | 49.90 | 51.46 | +4.06% | 1,825,031 |
| Jul 2, 2026 | 50.89 | 51.98 | 49.00 | 49.45 | -1.79% | 2,050,528 |
| Jul 1, 2026 | 51.90 | 51.94 | 49.95 | 50.35 | -3.89% | 2,274,480 |
| Jun 30, 2026 | 53.68 | 53.93 | 52.04 | 52.39 | -2.49% | 2,303,694 |
| Jun 29, 2026 | 53.50 | 54.24 | 52.55 | 53.73 | +0.17% | 1,796,725 |
| Jun 26, 2026 | 53.28 | 54.55 | 51.96 | 53.64 | +0.04% | 4,475,973 |
| Jun 25, 2026 | 53.69 | 54.40 | 52.30 | 53.62 | +0.85% | 2,114,008 |
| Jun 24, 2026 | 53.69 | 54.46 | 53.01 | 53.17 | -0.37% | 2,244,311 |
| Jun 23, 2026 | 52.94 | 54.14 | 51.59 | 53.37 | -1.93% | 2,466,164 |
| Jun 22, 2026 | 53.62 | 54.79 | 52.83 | 54.42 | +1.42% | 2,569,572 |
| Jun 18, 2026 | 52.73 | 53.92 | 51.85 | 53.66 | +3.35% | 7,935,250 |
| Jun 17, 2026 | 51.05 | 53.64 | 50.83 | 51.92 | +2.51% | 3,035,954 |
| Jun 16, 2026 | 50.76 | 51.84 | 50.33 | 50.65 | +0.36% | 1,976,340 |
| Jun 15, 2026 | 51.90 | 52.02 | 50.11 | 50.47 | -0.57% | 2,132,355 |
| Jun 12, 2026 | 50.64 | 51.63 | 50.01 | 50.76 | +1.22% | 2,408,681 |
| Jun 11, 2026 | 47.36 | 50.38 | 47.30 | 50.15 | +7.07% | 3,726,517 |
| Jun 10, 2026 | 48.95 | 49.50 | 46.70 | 46.84 | -5.34% | 2,824,050 |
| Jun 9, 2026 | 49.85 | 51.55 | 47.54 | 49.48 | -0.08% | 3,023,732 |
| Jun 8, 2026 | 47.58 | 49.68 | 47.12 | 49.52 | +4.12% | 2,307,020 |
| Jun 5, 2026 | 49.85 | 50.12 | 46.75 | 47.56 | -5.65% | 2,114,208 |
| Jun 4, 2026 | 50.00 | 50.66 | 49.60 | 50.41 | +0.50% | 1,907,957 |
| Jun 3, 2026 | 49.04 | 50.70 | 48.68 | 50.16 | +1.66% | 3,285,108 |
| Jun 2, 2026 | 47.00 | 50.75 | 46.77 | 49.34 | +5.99% | 3,695,399 |
| Jun 1, 2026 | 45.22 | 47.00 | 45.10 | 46.55 | +1.73% | 2,203,597 |
| May 29, 2026 | 46.88 | 46.91 | 45.24 | 45.76 | -2.58% | 2,827,181 |
| May 28, 2026 | 47.00 | 47.53 | 46.47 | 46.97 | -0.70% | 2,214,039 |
| May 27, 2026 | 47.00 | 47.67 | 46.08 | 47.30 | +0.94% | 2,366,193 |
| May 26, 2026 | 45.54 | 46.94 | 45.30 | 46.86 | +4.44% | 2,471,299 |
| May 22, 2026 | 44.88 | 45.64 | 44.45 | 44.87 | +0.63% | 2,041,091 |
| May 21, 2026 | 43.12 | 44.73 | 42.87 | 44.59 | +2.67% | 3,059,665 |
| May 20, 2026 | 42.80 | 43.86 | 42.01 | 43.43 | +2.12% | 2,735,645 |
| May 19, 2026 | 44.03 | 44.03 | 41.60 | 42.53 | -4.10% | 4,112,639 |
| May 18, 2026 | 44.42 | 44.89 | 43.59 | 44.35 | -0.02% | 3,075,030 |
| May 15, 2026 | 44.91 | 45.32 | 44.00 | 44.36 | -2.48% | 2,463,492 |
| May 14, 2026 | 45.22 | 45.87 | 44.90 | 45.49 | +1.02% | 2,814,904 |
| May 13, 2026 | 44.84 | 46.84 | 43.95 | 45.03 | +0.67% | 4,187,680 |
| May 12, 2026 | 43.22 | 45.25 | 42.67 | 44.73 | +2.38% | 4,491,974 |
| May 11, 2026 | 43.05 | 44.68 | 42.62 | 43.69 | +0.88% | 3,915,145 |
| May 8, 2026 | 46.15 | 46.15 | 42.75 | 43.31 | -15.21% | 11,038,587 |
| May 7, 2026 | 54.34 | 54.53 | 50.30 | 51.08 | -5.76% | 4,425,423 |
| May 6, 2026 | 53.02 | 54.65 | 52.99 | 54.20 | +2.28% | 3,132,556 |
| May 5, 2026 | 53.35 | 53.72 | 52.26 | 52.99 | +0.95% | 2,601,103 |
| May 4, 2026 | 52.95 | 53.87 | 52.15 | 52.49 | -0.96% | 1,923,522 |
| May 1, 2026 | 53.42 | 53.78 | 52.47 | 53.00 | -0.66% | 1,882,773 |
| Apr 30, 2026 | 52.20 | 53.69 | 52.09 | 53.35 | +3.07% | 2,977,200 |
| Apr 29, 2026 | 50.44 | 52.07 | 50.00 | 51.76 | +2.43% | 2,406,183 |
| Apr 28, 2026 | 50.85 | 51.20 | 49.76 | 50.53 | -2.23% | 2,076,182 |
| Apr 27, 2026 | 48.46 | 51.82 | 48.46 | 51.68 | +7.15% | 3,514,637 |
| Apr 24, 2026 | 47.88 | 49.07 | 47.35 | 48.23 | +1.28% | 2,133,131 |
| Apr 23, 2026 | 48.00 | 48.30 | 46.83 | 47.62 | -0.52% | 1,621,736 |
| Apr 22, 2026 | 47.85 | 48.45 | 46.88 | 47.87 | +1.55% | 2,046,907 |
| Apr 21, 2026 | 48.10 | 48.52 | 46.63 | 47.14 | -2.00% | 1,781,413 |
| Apr 20, 2026 | 48.16 | 48.46 | 47.86 | 48.10 | -0.95% | 1,309,487 |
| Apr 17, 2026 | 49.00 | 49.69 | 48.00 | 48.56 | +1.42% | 2,152,120 |
| Apr 16, 2026 | 48.87 | 49.07 | 47.60 | 47.88 | -1.40% | 1,787,178 |
| Apr 15, 2026 | 49.04 | 49.63 | 48.45 | 48.56 | -1.44% | 1,514,035 |
| Apr 14, 2026 | 50.21 | 50.25 | 49.13 | 49.27 | -0.59% | 1,228,466 |
| Apr 13, 2026 | 48.98 | 49.74 | 48.80 | 49.56 | +0.71% | 1,435,907 |
| Apr 10, 2026 | 49.49 | 49.80 | 48.97 | 49.21 | +0.29% | 1,331,330 |
| Apr 9, 2026 | 49.13 | 49.80 | 48.78 | 49.07 | -0.16% | 1,789,398 |
| Apr 8, 2026 | 49.99 | 50.80 | 48.66 | 49.15 | +3.00% | 2,704,379 |
| Apr 7, 2026 | 46.73 | 47.82 | 46.73 | 47.72 | +1.58% | 1,993,142 |
| Apr 6, 2026 | 47.00 | 47.67 | 46.57 | 46.98 | -0.34% | 1,764,806 |
| Apr 2, 2026 | 46.15 | 47.72 | 45.94 | 47.14 | -0.86% | 1,601,637 |
| Apr 1, 2026 | 47.40 | 48.82 | 47.27 | 47.55 | +1.93% | 2,997,443 |
| Mar 31, 2026 | 44.55 | 46.72 | 44.45 | 46.65 | +6.56% | 2,602,565 |
| Mar 30, 2026 | 46.08 | 46.17 | 43.69 | 43.78 | -4.29% | 2,794,515 |
| Mar 27, 2026 | 46.21 | 46.51 | 44.86 | 45.74 | -1.38% | 3,002,705 |
| Mar 26, 2026 | 47.27 | 48.44 | 46.25 | 46.38 | -3.25% | 2,069,606 |
| Mar 25, 2026 | 48.34 | 48.90 | 47.55 | 47.94 | +0.99% | 2,079,631 |
| Mar 24, 2026 | 46.52 | 47.93 | 46.50 | 47.47 | +1.09% | 2,104,490 |
| Mar 23, 2026 | 46.04 | 48.32 | 46.04 | 46.96 | +4.54% | 3,286,377 |
| Mar 20, 2026 | 47.71 | 48.00 | 44.09 | 44.92 | -6.16% | 4,700,445 |
| Mar 19, 2026 | 44.91 | 47.90 | 44.50 | 47.87 | +4.89% | 3,707,813 |
| Mar 18, 2026 | 44.52 | 46.25 | 44.50 | 45.64 | +2.19% | 2,593,816 |
| Mar 17, 2026 | 44.00 | 45.05 | 43.87 | 44.66 | +1.89% | 2,524,495 |
| Mar 16, 2026 | 43.64 | 44.52 | 43.49 | 43.83 | +1.88% | 1,779,456 |
| Mar 13, 2026 | 43.77 | 44.16 | 42.75 | 43.02 | -1.06% | 1,910,454 |
| Mar 12, 2026 | 43.79 | 44.00 | 42.46 | 43.48 | -2.51% | 2,252,806 |
| Mar 11, 2026 | 44.77 | 45.22 | 44.28 | 44.60 | -0.80% | 2,460,299 |
| Mar 10, 2026 | 45.80 | 46.10 | 44.82 | 44.96 | -1.88% | 2,909,270 |
| Mar 9, 2026 | 44.00 | 46.26 | 43.27 | 45.82 | +1.64% | 3,363,011 |
| Mar 6, 2026 | 45.00 | 45.51 | 44.29 | 45.08 | -2.38% | 2,703,907 |
| Mar 5, 2026 | 47.52 | 47.52 | 45.46 | 46.18 | -4.09% | 2,592,761 |
| Mar 4, 2026 | 49.42 | 49.42 | 47.82 | 48.15 | -1.33% | 1,958,232 |
| Mar 3, 2026 | 48.83 | 49.44 | 47.59 | 48.80 | -4.14% | 2,743,510 |
| Mar 2, 2026 | 51.38 | 51.97 | 50.68 | 50.91 | -2.68% | 2,563,722 |
| Feb 27, 2026 | 51.50 | 52.35 | 50.68 | 52.31 | +0.42% | 2,496,429 |
| Feb 26, 2026 | 53.89 | 54.05 | 51.16 | 52.09 | -2.73% | 2,617,125 |
| Feb 25, 2026 | 53.63 | 53.85 | 52.76 | 53.55 | +0.85% | 2,765,691 |
| Feb 24, 2026 | 51.05 | 53.23 | 50.74 | 53.10 | +2.85% | 3,266,495 |
| Feb 23, 2026 | 53.35 | 53.42 | 50.25 | 51.63 | -3.84% | 4,015,337 |
| Feb 20, 2026 | 53.15 | 54.26 | 52.26 | 53.69 | +1.61% | 4,297,991 |
| Feb 19, 2026 | 50.92 | 53.73 | 50.79 | 52.84 | +4.34% | 5,246,140 |
| Feb 18, 2026 | 48.96 | 51.07 | 48.64 | 50.64 | +4.26% | 4,330,381 |
| Feb 17, 2026 | 45.82 | 49.20 | 45.80 | 48.57 | +6.79% | 5,861,403 |
| Feb 13, 2026 | 45.55 | 46.21 | 44.64 | 45.48 | -0.42% | 2,975,880 |
| Feb 12, 2026 | 47.59 | 48.51 | 45.00 | 45.67 | -3.53% | 2,922,970 |
| Feb 11, 2026 | 49.00 | 49.88 | 47.16 | 47.34 | -1.64% | 2,422,348 |
| Feb 10, 2026 | 48.32 | 49.17 | 47.92 | 48.13 | -0.25% | 2,587,734 |
| Feb 9, 2026 | 47.30 | 48.66 | 47.00 | 48.25 | +2.83% | 2,589,261 |
| Feb 6, 2026 | 45.96 | 47.72 | 45.75 | 46.92 | +4.34% | 3,805,590 |
| Feb 5, 2026 | 45.40 | 46.34 | 44.71 | 44.97 | -1.51% | 2,584,355 |
| Feb 4, 2026 | 46.45 | 47.11 | 44.11 | 45.66 | -1.59% | 2,220,625 |
| Feb 3, 2026 | 47.30 | 48.20 | 45.12 | 46.40 | -1.02% | 2,641,499 |
| Feb 2, 2026 | 46.00 | 47.19 | 45.92 | 46.88 | +1.49% | 2,565,682 |
| Jan 30, 2026 | 46.17 | 47.27 | 45.54 | 46.19 | -1.64% | 2,271,589 |
| Jan 29, 2026 | 47.07 | 47.37 | 45.22 | 46.96 | +0.38% | 2,780,649 |
| Jan 28, 2026 | 46.22 | 47.11 | 45.45 | 46.78 | +1.72% | 2,282,149 |
| Jan 27, 2026 | 45.99 | 46.35 | 45.63 | 45.99 | +0.66% | 1,762,684 |
| Jan 26, 2026 | 45.96 | 46.82 | 45.46 | 45.69 | +0.24% | 3,014,659 |
| Jan 23, 2026 | 45.60 | 45.98 | 45.02 | 45.58 | -0.07% | 1,884,756 |
| Jan 22, 2026 | 45.23 | 45.99 | 44.73 | 45.61 | +1.81% | 1,885,521 |
| Jan 21, 2026 | 43.70 | 44.84 | 43.41 | 44.80 | +4.26% | 2,671,304 |
| Jan 20, 2026 | 43.08 | 43.96 | 42.79 | 42.97 | -2.27% | 3,316,263 |
| Jan 16, 2026 | 43.54 | 44.57 | 42.95 | 43.97 | +1.22% | 2,723,431 |
| Jan 15, 2026 | 44.79 | 45.25 | 43.41 | 43.44 | -1.94% | 2,664,168 |
| Jan 14, 2026 | 44.30 | 44.63 | 43.44 | 44.30 | -0.02% | 2,132,886 |
| Jan 13, 2026 | 44.58 | 45.24 | 44.16 | 44.31 | -0.52% | 2,453,654 |
| Jan 12, 2026 | 43.88 | 45.33 | 43.56 | 44.54 | +0.56% | 2,894,438 |
| Jan 9, 2026 | 44.58 | 45.50 | 44.15 | 44.29 | +1.96% | 2,737,548 |
| Jan 8, 2026 | 44.47 | 44.97 | 43.22 | 43.44 | -2.16% | 2,713,736 |
| Jan 7, 2026 | 44.90 | 44.90 | 43.84 | 44.40 | -1.03% | 2,581,990 |
| Jan 6, 2026 | 44.60 | 44.91 | 44.08 | 44.86 | +0.54% | 2,399,207 |
| Jan 5, 2026 | 42.97 | 44.64 | 42.80 | 44.62 | +7.00% | 4,622,798 |
| Jan 2, 2026 | 40.22 | 41.71 | 40.22 | 41.70 | +5.22% | 2,323,898 |
| Dec 31, 2025 | 40.30 | 40.31 | 39.33 | 39.63 | -1.66% | 2,484,466 |
| Dec 30, 2025 | 40.63 | 40.82 | 40.02 | 40.30 | -0.25% | 2,061,184 |
| Dec 29, 2025 | 40.40 | 40.85 | 40.18 | 40.40 | -1.03% | 3,225,284 |
| Dec 26, 2025 | 40.91 | 41.12 | 40.62 | 40.82 | -0.29% | 1,953,792 |
| Dec 24, 2025 | 40.91 | 41.18 | 40.65 | 40.94 | +0.10% | 814,528 |
| Dec 23, 2025 | 40.66 | 41.43 | 40.46 | 40.90 | +0.27% | 6,183,299 |
| Dec 22, 2025 | 41.30 | 41.36 | 40.52 | 40.79 | -0.29% | 3,063,548 |
| Dec 19, 2025 | 41.32 | 42.14 | 40.75 | 40.91 | -0.94% | 4,665,343 |
| Dec 18, 2025 | 41.85 | 42.18 | 40.52 | 41.30 | +1.08% | 5,281,911 |
| Dec 17, 2025 | 42.80 | 43.33 | 40.59 | 40.86 | -4.67% | 2,943,784 |
| Dec 16, 2025 | 43.35 | 43.89 | 42.72 | 42.86 | -1.11% | 2,095,929 |
| Dec 15, 2025 | 44.03 | 44.38 | 43.09 | 43.34 | -0.60% | 2,623,319 |
| Dec 12, 2025 | 44.82 | 44.90 | 43.27 | 43.60 | -2.83% | 1,833,165 |
| Dec 11, 2025 | 43.19 | 45.23 | 43.01 | 44.87 | +3.41% | 2,681,455 |
| Dec 10, 2025 | 43.25 | 43.93 | 42.39 | 43.39 | -0.02% | 2,677,454 |
| Dec 9, 2025 | 43.08 | 43.97 | 42.81 | 43.40 | +0.12% | 2,306,266 |
| Dec 8, 2025 | 44.35 | 44.50 | 42.90 | 43.35 | -1.39% | 2,291,614 |
| Dec 5, 2025 | 45.19 | 45.45 | 43.84 | 43.96 | -3.28% | 2,496,807 |
| Dec 4, 2025 | 43.70 | 46.00 | 43.57 | 45.45 | +3.18% | 3,319,571 |
| Dec 3, 2025 | 42.77 | 44.20 | 42.64 | 44.05 | +3.28% | 2,705,712 |
| Dec 2, 2025 | 42.80 | 43.02 | 41.85 | 42.65 | +0.59% | 2,325,308 |
| Dec 1, 2025 | 42.21 | 43.23 | 42.08 | 42.40 | -1.23% | 2,453,932 |
| Nov 28, 2025 | 42.77 | 43.42 | 42.41 | 42.93 | +1.23% | 1,192,927 |
| Nov 26, 2025 | 42.10 | 42.94 | 41.88 | 42.41 | +1.36% | 3,473,820 |
| Nov 25, 2025 | 41.33 | 42.01 | 40.72 | 41.84 | +1.50% | 2,737,314 |
| Nov 24, 2025 | 40.14 | 41.31 | 39.50 | 41.22 | +2.92% | 3,170,246 |
| Nov 21, 2025 | 40.55 | 40.87 | 39.58 | 40.05 | -1.23% | 3,035,535 |
| Nov 20, 2025 | 42.79 | 43.60 | 40.48 | 40.55 | -2.57% | 2,892,828 |
| Nov 19, 2025 | 41.36 | 42.15 | 41.17 | 41.62 | +1.19% | 2,372,034 |
| Nov 18, 2025 | 40.59 | 41.73 | 40.52 | 41.13 | +0.02% | 2,478,172 |
| Nov 17, 2025 | 42.41 | 42.59 | 40.70 | 41.12 | -3.00% | 3,844,484 |
| Nov 14, 2025 | 41.72 | 43.73 | 41.50 | 42.39 | -1.51% | 3,092,786 |
| Nov 13, 2025 | 45.20 | 45.60 | 42.20 | 43.04 | -5.88% | 4,435,383 |
| Nov 12, 2025 | 45.64 | 47.34 | 45.45 | 45.73 | +0.84% | 3,075,900 |
| Nov 11, 2025 | 44.90 | 45.94 | 44.38 | 45.35 | -0.53% | 3,214,875 |
| Nov 10, 2025 | 47.10 | 47.31 | 43.85 | 45.59 | -0.28% | 5,400,289 |
| Nov 7, 2025 | 46.27 | 46.41 | 42.75 | 45.72 | +2.56% | 7,929,512 |
| Nov 6, 2025 | 47.40 | 47.61 | 44.38 | 44.58 | -5.97% | 5,335,374 |
| Nov 5, 2025 | 46.83 | 47.84 | 46.41 | 47.41 | +2.57% | 2,663,146 |
| Nov 4, 2025 | 46.44 | 47.20 | 45.98 | 46.22 | -3.81% | 4,601,941 |
| Nov 3, 2025 | 49.03 | 49.67 | 47.09 | 48.05 | -1.48% | 3,150,087 |
| Oct 31, 2025 | 48.98 | 49.30 | 47.77 | 48.77 | -0.04% | 2,295,064 |
| Oct 30, 2025 | 48.04 | 49.45 | 47.98 | 48.79 | -1.05% | 2,511,228 |
Daily open, high, low, close and volume for Fluor Corporation (FLR). Showing 250 trading days. Unadjusted prices.