Fluor Corporation (FLR)
NYSE: FLR · Real-Time Price · USD
43.96
-1.49 (-3.28%)
At close: Dec 5, 2025, 4:00 PM EST
43.77
-0.19 (-0.43%)
After-hours: Dec 5, 2025, 7:58 PM EST
Fluor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.19 | 45.45 | 43.84 | 43.96 | 43.96 | -3.28% | 2,496,603 |
| Dec 4, 2025 | 43.70 | 46.00 | 43.57 | 45.45 | 45.45 | 3.18% | 3,233,490 |
| Dec 3, 2025 | 42.77 | 44.20 | 42.64 | 44.05 | 44.05 | 3.28% | 2,700,722 |
| Dec 2, 2025 | 42.80 | 43.02 | 41.85 | 42.65 | 42.65 | 0.59% | 2,322,186 |
| Dec 1, 2025 | 42.21 | 43.24 | 42.08 | 42.40 | 42.40 | -1.23% | 2,373,357 |
| Nov 28, 2025 | 42.77 | 43.42 | 42.42 | 42.93 | 42.93 | 1.23% | 1,170,868 |
| Nov 26, 2025 | 42.10 | 42.94 | 41.88 | 42.41 | 42.41 | 1.36% | 3,451,521 |
| Nov 25, 2025 | 41.33 | 42.01 | 40.72 | 41.84 | 41.84 | 1.50% | 2,678,459 |
| Nov 24, 2025 | 40.14 | 41.31 | 39.50 | 41.22 | 41.22 | 2.92% | 3,086,857 |
| Nov 21, 2025 | 40.55 | 40.87 | 39.58 | 40.05 | 40.05 | -1.23% | 3,035,318 |
| Nov 20, 2025 | 42.79 | 43.60 | 40.48 | 40.55 | 40.55 | -2.57% | 2,892,606 |
| 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 |
| Oct 13, 2025 | 44.99 | 47.74 | 44.77 | 47.22 | 47.22 | 7.37% | 5,309,812 |
| Oct 10, 2025 | 44.02 | 45.93 | 43.47 | 43.98 | 43.98 | 1.08% | 5,373,244 |
| Oct 9, 2025 | 43.49 | 44.22 | 43.00 | 43.51 | 43.51 | -1.20% | 2,818,935 |
| Oct 8, 2025 | 42.78 | 44.44 | 42.56 | 44.04 | 44.04 | 2.61% | 2,255,100 |
| Oct 7, 2025 | 44.11 | 44.55 | 42.12 | 42.92 | 42.92 | -2.30% | 2,683,037 |
| Oct 6, 2025 | 43.58 | 44.62 | 43.45 | 43.93 | 43.93 | 1.85% | 3,201,127 |
| Oct 3, 2025 | 43.62 | 43.82 | 42.53 | 43.13 | 43.13 | -0.78% | 3,082,513 |
| Oct 2, 2025 | 43.17 | 43.80 | 42.64 | 43.47 | 43.47 | 1.42% | 2,972,237 |
| Oct 1, 2025 | 41.84 | 43.30 | 41.61 | 42.86 | 42.86 | 1.88% | 3,202,251 |
| Sep 30, 2025 | 42.63 | 43.06 | 41.53 | 42.07 | 42.07 | -1.34% | 3,302,024 |
| Sep 29, 2025 | 42.50 | 43.15 | 42.34 | 42.64 | 42.64 | 1.11% | 3,021,865 |
| Sep 26, 2025 | 42.71 | 42.84 | 42.06 | 42.17 | 42.17 | -0.54% | 2,250,779 |
| Sep 25, 2025 | 42.54 | 42.87 | 41.80 | 42.40 | 42.40 | -3.09% | 3,863,089 |
| Sep 24, 2025 | 44.55 | 45.54 | 43.71 | 43.75 | 43.75 | -0.64% | 2,588,750 |
| Sep 23, 2025 | 44.92 | 45.10 | 43.79 | 44.03 | 44.03 | -1.61% | 3,203,382 |
| Sep 22, 2025 | 44.17 | 44.93 | 43.51 | 44.75 | 44.75 | 0.34% | 3,142,615 |
| Sep 19, 2025 | 42.56 | 44.83 | 42.14 | 44.60 | 44.60 | 5.14% | 11,288,184 |
| Sep 18, 2025 | 41.13 | 42.83 | 40.50 | 42.42 | 42.42 | 5.16% | 4,604,717 |
| Sep 17, 2025 | 40.88 | 41.19 | 39.86 | 40.34 | 40.34 | -1.10% | 2,788,657 |
| Sep 16, 2025 | 41.52 | 41.81 | 40.40 | 40.79 | 40.79 | -1.66% | 2,565,849 |
| Sep 15, 2025 | 41.33 | 41.73 | 40.74 | 41.48 | 41.48 | 1.15% | 2,197,020 |
| Sep 12, 2025 | 41.05 | 41.48 | 40.85 | 41.01 | 41.01 | -0.73% | 2,445,344 |
| Sep 11, 2025 | 41.24 | 41.71 | 40.91 | 41.31 | 41.31 | -0.12% | 2,449,984 |
| Sep 10, 2025 | 41.00 | 41.72 | 41.00 | 41.36 | 41.36 | 1.60% | 2,037,577 |
| Sep 9, 2025 | 41.12 | 41.17 | 40.25 | 40.71 | 40.71 | -0.25% | 3,147,309 |
| Sep 8, 2025 | 41.59 | 41.72 | 40.79 | 40.81 | 40.81 | -1.83% | 3,506,068 |
| Sep 5, 2025 | 41.73 | 41.73 | 40.37 | 41.57 | 41.57 | 0.24% | 2,995,193 |
| Sep 4, 2025 | 42.80 | 42.91 | 40.51 | 41.47 | 41.47 | -3.27% | 4,877,978 |
| Sep 3, 2025 | 41.76 | 43.94 | 41.76 | 42.87 | 42.87 | 2.71% | 5,179,880 |
| Sep 2, 2025 | 40.25 | 42.27 | 39.66 | 41.74 | 41.74 | 1.76% | 5,208,641 |
| Aug 29, 2025 | 41.55 | 41.60 | 40.50 | 41.02 | 41.02 | -1.42% | 2,405,156 |
| Aug 28, 2025 | 41.38 | 42.02 | 41.09 | 41.61 | 41.61 | 1.24% | 2,716,782 |
| Aug 27, 2025 | 41.00 | 41.31 | 40.38 | 41.10 | 41.10 | -0.75% | 2,835,952 |
| Aug 26, 2025 | 41.25 | 41.78 | 41.05 | 41.41 | 41.41 | 0.39% | 4,004,295 |
| Aug 25, 2025 | 41.29 | 41.85 | 40.76 | 41.25 | 41.25 | -0.72% | 4,739,940 |
| Aug 22, 2025 | 41.56 | 42.91 | 41.28 | 41.55 | 41.55 | 1.24% | 3,060,081 |
| Aug 21, 2025 | 40.55 | 41.13 | 40.46 | 41.04 | 41.04 | 0.39% | 4,924,052 |
| Aug 20, 2025 | 41.00 | 41.18 | 39.95 | 40.88 | 40.88 | -0.94% | 5,770,171 |
| Aug 19, 2025 | 42.14 | 42.28 | 41.04 | 41.27 | 41.27 | -2.02% | 4,002,237 |
| Aug 18, 2025 | 41.65 | 42.23 | 41.51 | 42.12 | 42.12 | 0.57% | 2,617,086 |
| Aug 15, 2025 | 42.21 | 42.25 | 41.07 | 41.88 | 41.88 | 0.79% | 4,073,947 |
| Aug 14, 2025 | 42.50 | 42.53 | 41.35 | 41.55 | 41.55 | -2.58% | 3,880,987 |
| Aug 13, 2025 | 43.58 | 43.65 | 41.91 | 42.65 | 42.65 | -1.86% | 3,975,658 |
| Aug 12, 2025 | 41.84 | 43.73 | 41.41 | 43.46 | 43.46 | 4.30% | 3,764,724 |
| Aug 11, 2025 | 42.25 | 42.67 | 39.68 | 41.67 | 41.67 | -0.53% | 6,130,656 |
| Aug 8, 2025 | 44.54 | 44.57 | 41.88 | 41.89 | 41.89 | -5.08% | 5,135,084 |
| Aug 7, 2025 | 44.58 | 45.23 | 42.89 | 44.13 | 44.13 | 0.50% | 4,714,015 |
| Aug 6, 2025 | 41.14 | 44.04 | 41.14 | 43.91 | 43.91 | 6.45% | 6,989,139 |
| Aug 5, 2025 | 40.41 | 41.73 | 40.03 | 41.25 | 41.25 | 3.15% | 5,472,164 |
| Aug 4, 2025 | 41.61 | 41.66 | 39.69 | 39.99 | 39.99 | -3.45% | 7,573,415 |
| Aug 1, 2025 | 42.35 | 42.49 | 37.62 | 41.42 | 41.42 | -27.04% | 25,544,545 |
| Jul 31, 2025 | 55.80 | 57.00 | 55.50 | 56.77 | 56.77 | 1.32% | 4,162,524 |
| Jul 30, 2025 | 56.00 | 56.66 | 55.40 | 56.03 | 56.03 | 0.07% | 3,633,032 |
| Jul 29, 2025 | 57.38 | 57.50 | 55.87 | 55.99 | 55.99 | -0.43% | 3,155,847 |
| Jul 28, 2025 | 57.00 | 57.00 | 55.94 | 56.23 | 56.23 | -0.67% | 2,542,706 |
| Jul 25, 2025 | 56.23 | 56.79 | 55.79 | 56.61 | 56.61 | 1.78% | 2,821,194 |
| Jul 24, 2025 | 55.05 | 56.13 | 55.05 | 55.62 | 55.62 | -0.04% | 2,766,997 |
| Jul 23, 2025 | 54.78 | 56.01 | 54.35 | 55.64 | 55.64 | 2.96% | 2,880,044 |
| Jul 22, 2025 | 54.05 | 54.36 | 52.27 | 54.04 | 54.04 | 0.02% | 2,919,004 |
| Jul 21, 2025 | 55.22 | 55.56 | 54.00 | 54.03 | 54.03 | -1.67% | 2,710,309 |
| Jul 18, 2025 | 54.19 | 55.12 | 53.79 | 54.95 | 54.95 | 1.89% | 3,114,829 |
| Jul 17, 2025 | 53.75 | 54.76 | 53.58 | 53.93 | 53.93 | 0.77% | 2,828,415 |