Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	47.89	50.00	47.49	47.49	47.49	-1.44%	1,660
Feb 10, 2026	48.94	49.26	48.01	48.18	48.18	-0.84%	1,546
Feb 9, 2026	47.40	48.59	47.04	48.59	48.59	2.08%	4,228
Feb 6, 2026	45.00	47.70	43.79	47.60	47.60	6.18%	1,785
Feb 5, 2026	46.30	46.99	44.67	44.83	44.83	0.54%	1,004
Feb 4, 2026	46.86	47.03	44.14	44.59	44.59	-1.77%	2,217
Feb 3, 2026	46.65	48.15	45.27	45.39	45.39	-3.45%	857
Feb 2, 2026	46.07	47.17	44.20	47.01	47.01	1.46%	2,228
Jan 30, 2026	47.10	47.10	45.55	46.34	46.34	0.50%	5,494
Jan 29, 2026	46.90	47.45	45.30	46.11	46.11	0.01%	3,112
Jan 28, 2026	46.51	46.51	45.43	46.10	46.10	-0.11%	1,243
Jan 27, 2026	45.99	46.15	45.83	46.15	46.15	0.78%	1,488
Jan 26, 2026	45.91	46.76	45.44	45.79	45.79	0.24%	6,646
Jan 23, 2026	46.45	46.46	45.27	45.68	45.68	-	726
Jan 22, 2026	45.22	45.87	44.93	45.69	45.69	3.43%	1,835
Jan 21, 2026	43.47	44.27	43.34	44.17	44.17	3.03%	1,129
Jan 20, 2026	43.55	43.87	42.87	42.87	42.87	-2.44%	1,557
Jan 16, 2026	44.49	44.54	43.15	43.95	43.95	-0.39%	217
Jan 15, 2026	44.79	45.59	44.12	44.12	44.12	-0.07%	287
Jan 14, 2026	44.59	45.36	43.55	44.15	44.15	-1.12%	126
Jan 13, 2026	44.50	45.15	44.45	44.65	44.65	-1.05%	676
Jan 12, 2026	44.50	45.13	43.61	45.13	45.13	2.07%	666
Jan 9, 2026	44.06	45.88	44.06	44.21	44.21	0.97%	2,548
Jan 8, 2026	44.55	45.40	43.57	43.79	43.78	-1.03%	619
Jan 7, 2026	45.06	45.06	43.89	44.24	44.24	-1.03%	577
Jan 6, 2026	44.69	44.76	44.25	44.70	44.70	0.61%	931
Jan 5, 2026	42.43	44.48	42.03	44.43	44.43	7.46%	5,061
Jan 2, 2026	40.22	41.51	39.94	41.34	41.34	4.72%	1,531
Dec 31, 2025	40.11	40.30	39.45	39.48	39.48	-1.85%	762
Dec 30, 2025	40.63	40.63	40.09	40.23	40.23	-0.14%	465
Dec 29, 2025	41.00	41.00	40.27	40.28	40.28	-1.92%	3,204
Dec 24, 2025	41.30	41.30	40.93	41.07	41.07	-0.15%	182
Dec 23, 2025	40.66	41.22	40.60	41.13	41.13	0.91%	260
Dec 22, 2025	41.67	41.67	40.57	40.76	40.76	-0.84%	4,719
Dec 19, 2025	40.81	42.02	40.81	41.11	41.11	0.20%	851
Dec 18, 2025	42.04	42.04	40.82	41.02	41.02	-0.06%	230
Dec 17, 2025	43.25	43.25	41.00	41.05	41.05	-4.19%	2,618
Dec 16, 2025	43.55	43.69	42.75	42.84	42.84	-1.83%	1,574
Dec 15, 2025	44.17	44.17	43.61	43.64	43.64	0.37%	563
Dec 12, 2025	44.82	44.82	43.35	43.48	43.48	-3.00%	3,147
Dec 11, 2025	42.90	44.82	42.90	44.82	44.82	4.24%	889
Dec 10, 2025	43.25	43.40	42.55	43.00	42.99	-1.34%	301
Dec 9, 2025	42.93	43.94	42.80	43.58	43.58	1.29%	480
Dec 8, 2025	44.38	44.77	42.97	43.03	43.03	-2.37%	374
Dec 5, 2025	45.19	45.34	44.07	44.07	44.07	-3.02%	3,418
Dec 4, 2025	44.11	45.85	43.99	45.44	45.44	3.45%	786
Dec 3, 2025	42.77	43.92	42.77	43.92	43.92	2.70%	894
Dec 2, 2025	42.47	42.78	42.00	42.77	42.77	0.23%	551
Dec 1, 2025	42.46	43.37	42.14	42.67	42.67	-1.05%	833
Nov 28, 2025	42.71	43.39	42.43	43.12	43.12	1.82%	178