Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.00	46.26	43.27	45.84	-	1.69%	2,626,046
Mar 6, 2026	45.00	45.51	44.29	45.08	45.08	-2.38%	2,703,601
Mar 5, 2026	47.52	47.52	45.46	46.18	46.18	-4.09%	2,580,616
Mar 4, 2026	49.42	49.42	47.82	48.15	48.15	-1.33%	1,906,814
Mar 3, 2026	48.83	49.44	47.59	48.80	48.80	-4.14%	2,736,344
Mar 2, 2026	51.38	51.97	50.68	50.91	50.91	-2.68%	2,546,413
Feb 27, 2026	51.50	52.35	50.68	52.31	52.31	0.42%	2,453,379
Feb 26, 2026	53.89	54.05	51.16	52.09	52.09	-2.73%	2,549,169
Feb 25, 2026	53.63	53.85	52.76	53.55	53.55	0.85%	2,756,438
Feb 24, 2026	51.05	53.23	50.74	53.10	53.10	2.85%	3,225,812
Feb 23, 2026	53.35	53.42	50.25	51.63	51.63	-3.84%	4,001,850
Feb 20, 2026	53.15	54.26	52.26	53.69	53.69	1.61%	4,296,008
Feb 19, 2026	50.92	53.73	50.79	52.84	52.84	4.34%	5,215,367
Feb 18, 2026	48.96	51.07	48.64	50.64	50.64	4.26%	4,271,893
Feb 17, 2026	45.82	49.20	45.80	48.57	48.57	6.79%	5,571,169
Feb 13, 2026	45.55	46.21	44.64	45.48	45.48	-0.42%	2,973,908
Feb 12, 2026	47.59	48.52	45.00	45.67	45.67	-3.53%	2,922,328
Feb 11, 2026	49.00	49.88	47.16	47.34	47.34	-1.64%	2,416,390
Feb 10, 2026	48.32	49.18	47.92	48.13	48.13	-0.25%	2,210,519
Feb 9, 2026	47.30	48.66	47.00	48.25	48.25	2.83%	2,575,659
Feb 6, 2026	45.96	47.72	45.75	46.92	46.92	4.34%	3,728,217
Feb 5, 2026	45.40	46.34	44.71	44.97	44.97	-1.51%	2,561,146
Feb 4, 2026	46.45	47.11	44.11	45.66	45.66	-1.59%	2,218,646
Feb 3, 2026	47.30	48.20	45.12	46.40	46.40	-1.02%	2,639,510
Feb 2, 2026	46.00	47.19	45.92	46.88	46.88	1.49%	2,559,839
Jan 30, 2026	46.17	47.27	45.54	46.19	46.19	-1.64%	2,267,825
Jan 29, 2026	47.07	47.37	45.22	46.96	46.96	0.38%	2,760,558
Jan 28, 2026	46.22	47.11	45.45	46.78	46.78	1.72%	2,278,256
Jan 27, 2026	45.99	46.35	45.63	45.99	45.99	0.66%	1,760,284
Jan 26, 2026	45.96	46.82	45.46	45.69	45.69	0.24%	3,011,255
Jan 23, 2026	45.60	45.99	45.02	45.58	45.58	-0.07%	1,883,534
Jan 22, 2026	45.23	45.99	44.73	45.61	45.61	1.81%	1,875,373
Jan 21, 2026	43.70	44.84	43.41	44.80	44.80	4.26%	2,651,831
Jan 20, 2026	43.08	43.96	42.79	42.97	42.97	-2.27%	3,309,279
Jan 16, 2026	43.54	44.57	42.96	43.97	43.97	1.22%	2,720,065
Jan 15, 2026	44.79	45.25	43.41	43.44	43.44	-1.94%	2,648,395
Jan 14, 2026	44.30	44.63	43.44	44.30	44.30	-0.02%	2,128,761
Jan 13, 2026	44.58	45.24	44.16	44.31	44.31	-0.52%	2,416,841
Jan 12, 2026	43.88	45.33	43.56	44.54	44.54	0.56%	2,888,685
Jan 9, 2026	44.58	45.50	44.15	44.29	44.29	1.96%	2,737,306
Jan 8, 2026	44.47	44.97	43.22	43.44	43.44	-2.16%	2,713,559
Jan 7, 2026	44.90	44.90	43.84	44.40	44.40	-1.03%	2,581,814
Jan 6, 2026	44.60	44.91	44.08	44.86	44.86	0.54%	2,352,338
Jan 5, 2026	42.97	44.64	42.81	44.62	44.62	7.00%	4,622,099
Jan 2, 2026	40.22	41.71	40.22	41.70	41.70	5.22%	2,323,749
Dec 31, 2025	40.30	40.31	39.33	39.63	39.63	-1.66%	2,227,600
Dec 30, 2025	40.63	40.82	40.02	40.30	40.30	-0.25%	2,061,043
Dec 29, 2025	40.40	40.85	40.18	40.40	40.40	-1.03%	2,902,739
Dec 26, 2025	40.91	41.12	40.62	40.82	40.82	-0.29%	1,922,940
Dec 24, 2025	40.91	41.18	40.65	40.94	40.94	0.10%	814,441
Dec 23, 2025	40.66	41.43	40.46	40.90	40.90	0.27%	2,495,326
Dec 22, 2025	41.30	41.36	40.52	40.79	40.79	-0.29%	3,055,821
Dec 19, 2025	41.32	42.14	40.75	40.91	40.91	-0.94%	4,622,814
Dec 18, 2025	41.85	42.18	40.52	41.30	41.30	1.08%	5,281,891
Dec 17, 2025	42.80	43.33	40.59	40.86	40.86	-4.67%	2,943,784
Dec 16, 2025	43.35	43.89	42.72	42.86	42.86	-1.11%	2,095,929
Dec 15, 2025	44.03	44.38	43.09	43.34	43.34	-0.60%	2,623,319
Dec 12, 2025	44.82	44.90	43.28	43.60	43.60	-2.83%	1,833,165
Dec 11, 2025	43.19	45.23	43.01	44.87	44.87	3.41%	2,681,455
Dec 10, 2025	43.25	43.93	42.39	43.39	43.39	-0.02%	2,677,454
Dec 9, 2025	43.08	43.97	42.81	43.40	43.40	0.12%	2,306,266
Dec 8, 2025	44.35	44.50	42.90	43.35	43.35	-1.39%	2,291,614
Dec 5, 2025	45.19	45.45	43.84	43.96	43.96	-3.28%	2,496,807
Dec 4, 2025	43.70	46.00	43.57	45.45	45.45	3.18%	3,319,681
Dec 3, 2025	42.77	44.20	42.64	44.05	44.05	3.28%	2,705,712
Dec 2, 2025	42.80	43.02	41.85	42.65	42.65	0.59%	2,325,308
Dec 1, 2025	42.21	43.24	42.08	42.40	42.40	-1.23%	2,453,932
Nov 28, 2025	42.77	43.42	42.42	42.93	42.93	1.23%	1,192,927
Nov 26, 2025	42.10	42.94	41.88	42.41	42.41	1.36%	3,473,820
Nov 25, 2025	41.33	42.01	40.72	41.84	41.84	1.50%	2,737,314
Nov 24, 2025	40.14	41.31	39.50	41.22	41.22	2.92%	3,170,246
Nov 21, 2025	40.55	40.87	39.58	40.05	40.05	-1.23%	3,035,535
Nov 20, 2025	42.79	43.60	40.48	40.55	40.55	-2.57%	2,892,828
Nov 19, 2025	41.36	42.15	41.18	41.62	41.62	1.19%	2,372,034
Nov 18, 2025	40.59	41.73	40.52	41.13	41.13	0.02%	2,478,172
Nov 17, 2025	42.41	42.59	40.70	41.12	41.12	-3.00%	3,844,484
Nov 14, 2025	41.72	43.73	41.50	42.39	42.39	-1.51%	3,092,786
Nov 13, 2025	45.20	45.60	42.20	43.04	43.04	-5.88%	4,435,383
Nov 12, 2025	45.64	47.34	45.45	45.73	45.73	0.84%	3,075,900
Nov 11, 2025	44.90	45.94	44.38	45.35	45.35	-0.53%	3,214,875
Nov 10, 2025	47.10	47.32	43.85	45.59	45.59	-0.28%	5,400,289
Nov 7, 2025	46.27	46.41	42.75	45.72	45.72	2.56%	7,929,512
Nov 6, 2025	47.40	47.61	44.39	44.58	44.58	-5.97%	5,335,374
Nov 5, 2025	46.83	47.84	46.41	47.41	47.41	2.57%	2,663,146
Nov 4, 2025	46.44	47.20	45.98	46.22	46.22	-3.81%	4,601,941
Nov 3, 2025	49.03	49.67	47.10	48.05	48.05	-1.48%	3,150,087
Oct 31, 2025	48.98	49.30	47.77	48.77	48.77	-0.04%	2,295,064
Oct 30, 2025	48.04	49.45	47.98	48.79	48.79	-1.05%	2,511,228
Oct 29, 2025	49.75	50.15	48.65	49.31	49.31	-1.40%	2,863,257
Oct 28, 2025	49.31	50.90	49.04	50.01	50.01	3.11%	4,110,657
Oct 27, 2025	49.35	49.96	48.45	48.50	48.50	-0.92%	2,600,824
Oct 24, 2025	48.47	49.27	48.39	48.95	48.95	2.69%	2,753,811
Oct 23, 2025	46.55	48.00	46.54	47.67	47.67	2.63%	2,554,426
Oct 22, 2025	48.00	48.81	45.34	46.45	46.45	-4.80%	4,636,302
Oct 21, 2025	49.92	51.00	47.41	48.79	48.79	1.90%	9,262,879
Oct 20, 2025	47.65	48.18	47.07	47.88	47.88	2.64%	2,810,260
Oct 17, 2025	47.68	48.52	46.57	46.65	46.65	-3.74%	3,409,871
Oct 16, 2025	51.77	51.95	47.59	48.46	48.46	-4.47%	4,708,037
Oct 15, 2025	49.65	52.05	49.12	50.73	50.73	5.18%	8,106,309
Oct 14, 2025	45.96	49.00	45.81	48.23	48.23	2.14%	4,686,024