Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.75	44.75	44.75	44.75	44.75	-0.02%	-
Feb 19, 2026	42.64	44.76	42.64	44.76	44.76	9.65%	35
Feb 18, 2026	40.82	40.82	40.82	40.82	40.82	-0.63%	-
Feb 17, 2026	38.41	41.08	38.41	41.08	41.08	5.60%	1,327
Feb 16, 2026	38.12	38.90	38.12	38.90	38.90	0.99%	220
Feb 13, 2026	38.16	38.52	38.16	38.52	38.52	-3.02%	1,300
Feb 12, 2026	39.72	39.72	39.72	39.72	39.72	-1.17%	-
Feb 11, 2026	40.19	40.19	40.19	40.19	40.19	-0.10%	-
Feb 10, 2026	40.23	40.23	40.23	40.23	40.23	-0.32%	-
Feb 9, 2026	39.35	40.36	39.35	40.36	40.36	7.00%	1,300
Feb 6, 2026	37.72	37.72	37.72	37.72	37.72	-1.75%	-
Feb 5, 2026	38.39	38.39	38.39	38.39	38.39	-1.61%	-
Feb 4, 2026	39.02	39.02	39.02	39.02	39.02	-3.20%	-
Feb 3, 2026	39.43	40.31	39.43	40.31	40.31	2.52%	1,200
Feb 2, 2026	37.20	39.32	37.20	39.32	39.32	1.29%	500
Jan 30, 2026	38.82	38.82	38.82	38.82	38.82	-0.49%	-
Jan 29, 2026	39.01	39.01	39.01	39.01	39.01	2.42%	-
Jan 28, 2026	38.09	38.09	38.09	38.09	38.09	0.03%	-
Jan 27, 2026	38.37	38.37	38.08	38.08	38.08	-0.05%	18
Jan 26, 2026	38.10	38.10	38.10	38.10	38.10	-1.22%	-
Jan 23, 2026	38.57	38.57	38.57	38.57	38.57	1.26%	-
Jan 22, 2026	38.09	38.09	38.09	38.09	38.09	3.96%	-
Jan 21, 2026	36.64	36.64	36.64	36.64	36.64	0.11%	-
Jan 20, 2026	36.90	36.98	36.49	36.60	36.60	-2.27%	2,553
Jan 19, 2026	37.45	37.45	37.45	37.45	37.45	-0.03%	-
Jan 16, 2026	37.46	37.46	37.46	37.46	37.46	-1.34%	-
Jan 15, 2026	37.97	37.97	37.97	37.97	37.97	0.53%	-
Jan 14, 2026	37.77	37.77	37.77	37.77	37.77	-0.45%	-
Jan 13, 2026	37.94	37.94	37.94	37.94	37.94	1.31%	-
Jan 12, 2026	37.45	37.45	37.45	37.45	37.45	1.16%	-
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%	-