Fluor Corporation (FLR)
NYSE: FLR · Real-Time Price · USD
53.64
+0.02 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Fluor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.28 | 54.55 | 51.96 | 53.64 | 53.64 | 0.04% | 3,960,229 |
| Jun 25, 2026 | 53.69 | 54.40 | 52.30 | 53.62 | 53.62 | 0.85% | 2,100,433 |
| Jun 24, 2026 | 53.69 | 54.46 | 53.01 | 53.17 | 53.17 | -0.37% | 2,213,411 |
| Jun 23, 2026 | 52.94 | 54.14 | 51.59 | 53.37 | 53.37 | -1.93% | 2,418,773 |
| Jun 22, 2026 | 53.62 | 54.79 | 52.83 | 54.42 | 54.42 | 1.42% | 2,492,869 |
| Jun 18, 2026 | 52.73 | 53.92 | 51.85 | 53.66 | 53.66 | 3.35% | 7,462,409 |
| Jun 17, 2026 | 51.05 | 53.64 | 50.83 | 51.92 | 51.92 | 2.51% | 2,956,724 |
| Jun 16, 2026 | 50.76 | 51.84 | 50.33 | 50.65 | 50.65 | 0.36% | 1,951,325 |
| Jun 15, 2026 | 51.90 | 52.02 | 50.11 | 50.47 | 50.47 | -0.57% | 2,121,781 |
| Jun 12, 2026 | 50.64 | 51.63 | 50.01 | 50.76 | 50.76 | 1.22% | 2,293,561 |
| Jun 11, 2026 | 47.36 | 50.38 | 47.31 | 50.15 | 50.15 | 7.07% | 3,711,713 |
| Jun 10, 2026 | 48.95 | 49.50 | 46.70 | 46.84 | 46.84 | -5.34% | 2,771,186 |
| Jun 9, 2026 | 49.85 | 51.55 | 47.54 | 49.48 | 49.48 | -0.08% | 3,023,255 |
| Jun 8, 2026 | 47.58 | 49.68 | 47.12 | 49.52 | 49.52 | 4.12% | 2,298,209 |
| Jun 5, 2026 | 49.85 | 50.12 | 46.75 | 47.56 | 47.56 | -5.65% | 2,113,345 |
| Jun 4, 2026 | 50.00 | 50.66 | 49.60 | 50.41 | 50.41 | 0.50% | 1,906,798 |
| Jun 3, 2026 | 49.04 | 50.70 | 48.68 | 50.16 | 50.16 | 1.66% | 3,271,605 |
| Jun 2, 2026 | 47.00 | 50.75 | 46.78 | 49.34 | 49.34 | 5.99% | 3,682,514 |
| Jun 1, 2026 | 45.22 | 47.00 | 45.10 | 46.55 | 46.55 | 1.73% | 2,180,542 |
| May 29, 2026 | 46.88 | 46.91 | 45.24 | 45.76 | 45.76 | -2.58% | 2,822,444 |
| May 28, 2026 | 47.00 | 47.54 | 46.47 | 46.97 | 46.97 | -0.70% | 2,193,882 |
| May 27, 2026 | 47.00 | 47.68 | 46.08 | 47.30 | 47.30 | 0.94% | 2,358,884 |
| May 26, 2026 | 45.54 | 46.94 | 45.30 | 46.86 | 46.86 | 4.44% | 2,446,584 |
| May 22, 2026 | 44.88 | 45.64 | 44.45 | 44.87 | 44.87 | 0.63% | 1,885,204 |
| May 21, 2026 | 43.12 | 44.73 | 42.87 | 44.59 | 44.59 | 2.67% | 3,012,127 |
| May 20, 2026 | 42.80 | 43.86 | 42.01 | 43.43 | 43.43 | 2.12% | 2,635,884 |
| May 19, 2026 | 44.03 | 44.03 | 41.60 | 42.53 | 42.53 | -4.10% | 4,064,357 |
| May 18, 2026 | 44.42 | 44.89 | 43.59 | 44.35 | 44.35 | -0.02% | 2,958,072 |
| May 15, 2026 | 44.91 | 45.32 | 44.00 | 44.36 | 44.36 | -2.48% | 2,463,492 |
| May 14, 2026 | 45.22 | 45.87 | 44.90 | 45.49 | 45.49 | 1.02% | 2,814,904 |
| May 13, 2026 | 44.84 | 46.84 | 43.95 | 45.03 | 45.03 | 0.67% | 4,187,680 |
| May 12, 2026 | 43.22 | 45.25 | 42.67 | 44.73 | 44.73 | 2.38% | 4,491,973 |
| May 11, 2026 | 43.06 | 44.68 | 42.62 | 43.69 | 43.69 | 0.88% | 3,915,144 |
| May 8, 2026 | 46.15 | 46.15 | 42.75 | 43.31 | 43.31 | -15.21% | 11,038,586 |
| May 7, 2026 | 54.34 | 54.53 | 50.30 | 51.08 | 51.08 | -5.76% | 4,425,423 |
| May 6, 2026 | 53.02 | 54.65 | 52.99 | 54.20 | 54.20 | 2.28% | 3,132,554 |
| May 5, 2026 | 53.35 | 53.72 | 52.26 | 52.99 | 52.99 | 0.95% | 2,601,103 |
| May 4, 2026 | 52.95 | 53.87 | 52.15 | 52.49 | 52.49 | -0.96% | 1,923,579 |
| May 1, 2026 | 53.42 | 53.78 | 52.47 | 53.00 | 53.00 | -0.66% | 1,882,773 |
| Apr 30, 2026 | 52.20 | 53.69 | 52.09 | 53.35 | 53.35 | 3.07% | 2,977,198 |
| Apr 29, 2026 | 50.44 | 52.07 | 50.00 | 51.76 | 51.76 | 2.43% | 2,406,182 |
| Apr 28, 2026 | 50.85 | 51.20 | 49.76 | 50.53 | 50.53 | -2.23% | 2,076,180 |
| Apr 27, 2026 | 48.46 | 51.82 | 48.46 | 51.68 | 51.68 | 7.15% | 3,514,637 |
| Apr 24, 2026 | 47.88 | 49.07 | 47.35 | 48.23 | 48.23 | 1.28% | 2,133,130 |
| Apr 23, 2026 | 48.00 | 48.30 | 46.83 | 47.62 | 47.62 | -0.52% | 1,621,736 |
| Apr 22, 2026 | 47.85 | 48.45 | 46.88 | 47.87 | 47.87 | 1.55% | 2,046,907 |
| Apr 21, 2026 | 48.10 | 48.52 | 46.63 | 47.14 | 47.14 | -2.00% | 1,782,716 |
| Apr 20, 2026 | 48.16 | 48.46 | 47.86 | 48.10 | 48.10 | -0.95% | 1,309,725 |
| Apr 17, 2026 | 49.00 | 49.69 | 48.00 | 48.56 | 48.56 | 1.42% | 2,152,119 |
| Apr 16, 2026 | 48.87 | 49.07 | 47.60 | 47.88 | 47.88 | -1.40% | 1,787,178 |
| Apr 15, 2026 | 49.04 | 49.63 | 48.45 | 48.56 | 48.56 | -1.44% | 1,514,034 |
| Apr 14, 2026 | 50.21 | 50.25 | 49.13 | 49.27 | 49.27 | -0.59% | 1,228,465 |
| Apr 13, 2026 | 48.98 | 49.74 | 48.80 | 49.56 | 49.56 | 0.71% | 1,436,321 |
| Apr 10, 2026 | 49.49 | 49.80 | 48.97 | 49.21 | 49.21 | 0.29% | 1,331,457 |
| Apr 9, 2026 | 49.13 | 49.80 | 48.79 | 49.07 | 49.07 | -0.16% | 1,789,711 |
| Apr 8, 2026 | 49.99 | 50.80 | 48.66 | 49.15 | 49.15 | 3.00% | 2,704,379 |
| Apr 7, 2026 | 46.73 | 47.82 | 46.73 | 47.72 | 47.72 | 1.58% | 1,993,142 |
| Apr 6, 2026 | 47.00 | 47.67 | 46.57 | 46.98 | 46.98 | -0.34% | 1,764,806 |
| Apr 2, 2026 | 46.15 | 47.72 | 45.94 | 47.14 | 47.14 | -0.86% | 1,601,637 |
| Apr 1, 2026 | 47.40 | 48.82 | 47.27 | 47.55 | 47.55 | 1.93% | 2,997,442 |
| Mar 31, 2026 | 44.55 | 46.72 | 44.45 | 46.65 | 46.65 | 6.56% | 2,602,564 |
| Mar 30, 2026 | 46.08 | 46.17 | 43.69 | 43.78 | 43.78 | -4.29% | 2,794,515 |
| Mar 27, 2026 | 46.21 | 46.51 | 44.86 | 45.74 | 45.74 | -1.38% | 3,002,704 |
| Mar 26, 2026 | 47.27 | 48.44 | 46.25 | 46.38 | 46.38 | -3.25% | 2,069,606 |
| Mar 25, 2026 | 48.34 | 48.90 | 47.55 | 47.94 | 47.94 | 0.99% | 2,079,630 |
| Mar 24, 2026 | 46.52 | 47.93 | 46.50 | 47.47 | 47.47 | 1.09% | 2,104,489 |
| Mar 23, 2026 | 46.04 | 48.32 | 46.04 | 46.96 | 46.96 | 4.54% | 3,286,377 |
| Mar 20, 2026 | 47.71 | 48.00 | 44.09 | 44.92 | 44.92 | -6.16% | 4,700,369 |
| Mar 19, 2026 | 44.91 | 47.90 | 44.50 | 47.87 | 47.87 | 4.89% | 3,707,813 |
| Mar 18, 2026 | 44.52 | 46.25 | 44.50 | 45.64 | 45.64 | 2.19% | 2,593,816 |
| Mar 17, 2026 | 44.00 | 45.05 | 43.87 | 44.66 | 44.66 | 1.89% | 2,524,953 |
| Mar 16, 2026 | 43.64 | 44.53 | 43.49 | 43.83 | 43.83 | 1.88% | 1,779,456 |
| Mar 13, 2026 | 43.77 | 44.16 | 42.75 | 43.02 | 43.02 | -1.06% | 1,910,453 |
| Mar 12, 2026 | 43.79 | 44.00 | 42.46 | 43.48 | 43.48 | -2.51% | 2,252,805 |
| Mar 11, 2026 | 44.77 | 45.22 | 44.28 | 44.60 | 44.60 | -0.80% | 2,460,298 |
| Mar 10, 2026 | 45.80 | 46.10 | 44.82 | 44.96 | 44.96 | -1.88% | 2,909,269 |
| Mar 9, 2026 | 44.00 | 46.26 | 43.27 | 45.82 | 45.82 | 1.64% | 3,363,010 |
| Mar 6, 2026 | 45.00 | 45.51 | 44.29 | 45.08 | 45.08 | -2.38% | 2,703,907 |
| Mar 5, 2026 | 47.52 | 47.52 | 45.46 | 46.18 | 46.18 | -4.09% | 2,592,760 |
| Mar 4, 2026 | 49.42 | 49.42 | 47.82 | 48.15 | 48.15 | -1.33% | 1,958,231 |
| Mar 3, 2026 | 48.83 | 49.44 | 47.59 | 48.80 | 48.80 | -4.14% | 2,743,510 |
| Mar 2, 2026 | 51.38 | 51.97 | 50.68 | 50.91 | 50.91 | -2.68% | 2,563,722 |
| Feb 27, 2026 | 51.50 | 52.35 | 50.68 | 52.31 | 52.31 | 0.42% | 2,496,429 |
| Feb 26, 2026 | 53.89 | 54.05 | 51.16 | 52.09 | 52.09 | -2.73% | 2,617,124 |
| Feb 25, 2026 | 53.63 | 53.85 | 52.76 | 53.55 | 53.55 | 0.85% | 2,765,690 |
| Feb 24, 2026 | 51.05 | 53.23 | 50.74 | 53.10 | 53.10 | 2.85% | 3,266,495 |
| Feb 23, 2026 | 53.35 | 53.42 | 50.25 | 51.63 | 51.63 | -3.84% | 4,015,336 |
| Feb 20, 2026 | 53.15 | 54.26 | 52.26 | 53.69 | 53.69 | 1.61% | 4,297,991 |
| Feb 19, 2026 | 50.92 | 53.73 | 50.79 | 52.84 | 52.84 | 4.34% | 5,246,140 |
| Feb 18, 2026 | 48.96 | 51.07 | 48.64 | 50.64 | 50.64 | 4.26% | 4,330,381 |
| Feb 17, 2026 | 45.82 | 49.20 | 45.80 | 48.57 | 48.57 | 6.79% | 5,861,403 |
| Feb 13, 2026 | 45.55 | 46.21 | 44.64 | 45.48 | 45.48 | -0.42% | 2,975,880 |
| Feb 12, 2026 | 47.59 | 48.52 | 45.00 | 45.67 | 45.67 | -3.53% | 2,922,970 |
| Feb 11, 2026 | 49.00 | 49.88 | 47.16 | 47.34 | 47.34 | -1.64% | 2,422,348 |
| Feb 10, 2026 | 48.32 | 49.18 | 47.92 | 48.13 | 48.13 | -0.25% | 2,587,734 |
| Feb 9, 2026 | 47.30 | 48.66 | 47.00 | 48.25 | 48.25 | 2.83% | 2,589,261 |
| Feb 6, 2026 | 45.96 | 47.72 | 45.75 | 46.92 | 46.92 | 4.34% | 3,805,590 |
| Feb 5, 2026 | 45.40 | 46.34 | 44.71 | 44.97 | 44.97 | -1.51% | 2,584,355 |
| Feb 4, 2026 | 46.45 | 47.11 | 44.11 | 45.66 | 45.66 | -1.59% | 2,220,625 |
| Feb 3, 2026 | 47.30 | 48.20 | 45.12 | 46.40 | 46.40 | -1.02% | 2,641,499 |