Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.85	51.20	49.76	50.53	50.53	-2.23%	2,075,613
Apr 27, 2026	48.46	51.82	48.46	51.68	51.68	7.15%	3,510,917
Apr 24, 2026	47.88	49.07	47.35	48.23	48.23	1.28%	2,071,361
Apr 23, 2026	48.00	48.30	46.83	47.62	47.62	-0.52%	1,621,627
Apr 22, 2026	47.85	48.45	46.88	47.87	47.87	1.55%	2,008,326
Apr 21, 2026	48.10	48.52	46.63	47.14	47.14	-2.00%	1,782,054
Apr 20, 2026	48.16	48.46	47.86	48.10	48.10	-0.95%	1,309,181
Apr 17, 2026	49.00	49.69	48.00	48.56	48.56	1.42%	2,150,196
Apr 16, 2026	48.87	49.07	47.60	47.88	47.88	-1.40%	1,786,468
Apr 15, 2026	49.04	49.63	48.45	48.56	48.56	-1.44%	1,513,336
Apr 14, 2026	50.21	50.25	49.13	49.27	49.27	-0.59%	1,227,131
Apr 13, 2026	48.98	49.74	48.80	49.56	49.56	0.71%	1,436,069
Apr 10, 2026	49.49	49.80	48.97	49.21	49.21	0.29%	1,331,322
Apr 9, 2026	49.13	49.80	48.79	49.07	49.07	-0.16%	1,789,444
Apr 8, 2026	49.99	50.80	48.66	49.15	49.15	3.00%	2,702,870
Apr 7, 2026	46.73	47.82	46.73	47.72	47.72	1.58%	1,987,448
Apr 6, 2026	47.00	47.67	46.57	46.98	46.98	-0.34%	1,763,867
Apr 2, 2026	46.15	47.72	45.94	47.14	47.14	-0.86%	1,599,091
Apr 1, 2026	47.40	48.82	47.27	47.55	47.55	1.93%	2,982,123
Mar 31, 2026	44.55	46.72	44.45	46.65	46.65	6.56%	2,582,601
Mar 30, 2026	46.08	46.17	43.69	43.78	43.78	-4.29%	2,772,577
Mar 27, 2026	46.21	46.51	44.86	45.74	45.74	-1.38%	2,977,255
Mar 26, 2026	47.27	48.44	46.25	46.38	46.38	-3.25%	2,056,924
Mar 25, 2026	48.34	48.90	47.55	47.94	47.94	0.99%	2,076,640
Mar 24, 2026	46.52	47.93	46.50	47.47	47.47	1.09%	2,103,514
Mar 23, 2026	46.04	48.32	46.04	46.96	46.96	4.54%	3,266,229
Mar 20, 2026	47.71	48.00	44.09	44.92	44.92	-6.16%	4,561,332
Mar 19, 2026	44.91	47.90	44.50	47.87	47.87	4.89%	3,683,741
Mar 18, 2026	44.52	46.25	44.50	45.64	45.64	2.19%	2,582,716
Mar 17, 2026	44.00	45.05	43.87	44.66	44.66	1.89%	2,523,999
Mar 16, 2026	43.64	44.53	43.49	43.83	43.83	1.88%	1,767,380
Mar 13, 2026	43.77	44.16	42.75	43.02	43.02	-1.06%	1,909,773
Mar 12, 2026	43.79	44.00	42.46	43.48	43.48	-2.51%	2,245,228
Mar 11, 2026	44.77	45.22	44.28	44.60	44.60	-0.80%	2,456,174
Mar 10, 2026	45.80	46.10	44.82	44.96	44.96	-1.88%	2,720,833
Mar 9, 2026	44.00	46.26	43.27	45.82	45.82	1.64%	3,356,583
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