Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.02	37.02	37.02	37.02	37.02	-2.12%	-
Jan 8, 2026	37.82	37.82	37.82	37.82	37.82	-0.73%	-
Jan 7, 2026	38.10	38.10	38.10	38.10	38.10	-0.52%	-
Jan 6, 2026	37.81	38.30	37.81	38.30	38.30	0.92%	25
Jan 5, 2026	36.01	37.95	36.01	37.95	37.95	12.08%	100
Jan 2, 2026	33.86	33.86	33.86	33.86	33.86	-0.97%	-
Dec 30, 2025	34.07	34.66	34.07	34.19	34.19	-0.64%	474
Dec 29, 2025	34.41	34.41	34.41	34.41	34.41	-0.29%	-
Dec 23, 2025	34.51	34.51	34.51	34.51	34.51	-1.29%	-
Dec 22, 2025	34.96	34.96	34.96	34.96	34.96	-0.54%	-
Dec 19, 2025	34.88	35.15	34.88	35.15	35.15	-0.14%	200
Dec 18, 2025	34.72	35.20	34.72	35.20	35.20	-3.22%	120
Dec 17, 2025	36.37	36.37	36.37	36.37	36.37	-	-
Dec 16, 2025	36.37	36.37	36.37	36.37	36.37	-1.97%	-
Dec 15, 2025	37.10	37.10	37.10	37.10	37.10	-2.47%	-
Dec 12, 2025	38.04	38.04	38.04	38.04	38.04	4.08%	-
Dec 11, 2025	36.55	36.55	36.55	36.55	36.55	-1.35%	-
Dec 10, 2025	37.05	37.05	37.05	37.05	37.05	0.19%	-
Dec 9, 2025	36.98	36.98	36.98	36.98	36.98	-1.36%	-
Dec 8, 2025	37.49	37.49	37.49	37.49	37.49	-3.18%	-
Dec 5, 2025	38.72	38.72	38.72	38.72	38.72	3.01%	-
Dec 4, 2025	37.59	37.59	37.59	37.59	37.59	3.13%	-
Dec 3, 2025	36.45	36.45	36.45	36.45	36.45	0.33%	-
Dec 2, 2025	36.33	36.33	36.33	36.33	36.33	-0.95%	-
Dec 1, 2025	36.58	36.68	36.58	36.68	36.68	-0.89%	103
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%	-