Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	36.59	37.01	36.59	37.01	37.01	1.90%	50
Nov 27, 2025	36.32	36.32	36.32	36.32	36.32	0.94%	-
Nov 26, 2025	35.98	35.98	35.98	35.98	35.98	0.98%	-
Nov 25, 2025	35.51	35.87	35.51	35.63	35.63	1.22%	1,221
Nov 24, 2025	34.83	35.20	34.83	35.20	35.20	0.72%	500
Nov 21, 2025	35.02	35.37	34.95	34.95	34.95	-0.79%	230
Nov 20, 2025	36.93	37.27	35.23	35.23	35.23	-1.84%	455
Nov 19, 2025	35.32	35.89	35.32	35.89	35.89	0.81%	3
Nov 18, 2025	34.90	35.60	34.90	35.60	35.60	-2.55%	883
Nov 17, 2025	36.53	36.53	36.53	36.53	36.53	-2.33%	-
Nov 14, 2025	36.58	37.40	36.58	37.40	37.40	-4.81%	300
Nov 13, 2025	39.29	39.29	39.29	39.29	39.29	0.92%	-
Nov 12, 2025	38.93	38.93	38.93	38.93	38.93	-0.66%	-
Nov 11, 2025	39.19	39.19	39.19	39.19	39.19	-1.43%	-
Nov 10, 2025	39.76	39.76	39.76	39.76	39.76	-3.66%	-
Nov 7, 2025	40.37	41.28	40.37	41.27	41.27	6.23%	580
Nov 6, 2025	40.73	40.73	38.85	38.85	38.85	-6.50%	300
Nov 5, 2025	39.98	41.55	39.98	41.55	41.55	2.47%	300
Nov 4, 2025	40.85	40.85	39.97	40.55	40.55	-1.07%	1,029
Nov 3, 2025	41.99	41.99	40.99	40.99	40.99	-2.38%	30
Oct 31, 2025	41.99	41.99	41.99	41.99	41.99	-0.12%	-
Oct 30, 2025	42.22	42.23	42.04	42.04	42.04	-2.16%	1,200
Oct 29, 2025	42.97	42.97	42.97	42.97	42.97	-0.88%	-
Oct 28, 2025	41.45	43.35	41.45	43.35	43.35	2.22%	300
Oct 27, 2025	42.41	42.41	42.41	42.41	42.41	3.14%	-
Oct 24, 2025	41.70	41.70	41.12	41.12	41.12	3.01%	130
Oct 23, 2025	39.92	39.92	39.92	39.92	39.92	-4.43%	-
Oct 22, 2025	41.77	41.77	41.77	41.77	41.77	-5.56%	-
Oct 21, 2025	43.00	44.23	43.00	44.23	44.23	10.49%	100
Oct 20, 2025	40.03	40.03	40.03	40.03	40.03	-1.04%	-
Oct 17, 2025	40.45	40.45	40.45	40.45	40.45	-3.69%	-
Oct 16, 2025	43.31	43.31	42.00	42.00	42.00	1.38%	300
Oct 15, 2025	41.33	41.43	41.33	41.43	41.43	-0.10%	170
Oct 14, 2025	40.29	41.47	40.29	41.47	41.47	1.05%	200
Oct 13, 2025	37.83	41.04	37.83	41.04	41.04	8.03%	1,050
Oct 10, 2025	37.53	37.99	37.53	37.99	37.99	0.45%	82
Oct 9, 2025	37.82	37.82	37.82	37.82	37.82	2.60%	-
Oct 8, 2025	36.86	36.86	36.86	36.86	36.86	1.32%	-
Oct 7, 2025	37.52	38.31	36.38	36.38	36.38	-0.68%	1,100
Oct 6, 2025	36.63	36.63	36.63	36.63	36.63	-0.76%	-
Oct 3, 2025	36.91	36.91	36.91	36.91	36.91	1.68%	-
Oct 2, 2025	36.30	36.30	36.30	36.30	36.30	-1.63%	-
Oct 1, 2025	35.37	36.90	35.37	36.90	36.90	2.22%	100
Sep 30, 2025	36.10	36.10	36.10	36.10	36.10	-1.31%	-
Sep 29, 2025	35.96	36.58	35.96	36.58	36.58	1.41%	100
Sep 26, 2025	36.07	36.07	36.07	36.07	36.07	-2.54%	-
Sep 25, 2025	37.02	37.02	37.01	37.01	37.01	0.08%	109
Sep 24, 2025	36.98	36.98	36.98	36.98	36.98	-1.86%	-
Sep 23, 2025	37.68	37.68	37.68	37.68	37.68	-0.45%	-
Sep 22, 2025	38.02	38.02	37.85	37.85	37.85	1.39%	35