Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	49.75	50.15	48.96	49.71	-	-0.60%	1,234,310
Oct 28, 2025	49.31	50.90	49.04	50.01	50.01	3.11%	4,110,657
Oct 27, 2025	49.35	49.96	48.45	48.50	48.50	-0.92%	2,600,824
Oct 24, 2025	48.47	49.27	48.39	48.95	48.95	2.69%	2,753,811
Oct 23, 2025	46.55	48.00	46.54	47.67	47.67	2.63%	2,554,426
Oct 22, 2025	48.00	48.81	45.34	46.45	46.45	-4.80%	4,636,302
Oct 21, 2025	49.92	51.00	47.41	48.79	48.79	1.90%	9,262,879
Oct 20, 2025	47.65	48.18	47.07	47.88	47.88	2.64%	2,810,260
Oct 17, 2025	47.68	48.52	46.57	46.65	46.65	-3.74%	3,409,871
Oct 16, 2025	51.77	51.95	47.59	48.46	48.46	-4.47%	4,708,037
Oct 15, 2025	49.65	52.05	49.12	50.73	50.73	5.18%	8,106,309
Oct 14, 2025	45.96	49.00	45.81	48.23	48.23	2.14%	4,686,024
Oct 13, 2025	44.99	47.74	44.77	47.22	47.22	7.37%	5,309,812
Oct 10, 2025	44.02	45.93	43.47	43.98	43.98	1.08%	5,373,244
Oct 9, 2025	43.49	44.22	43.00	43.51	43.51	-1.20%	2,818,935
Oct 8, 2025	42.78	44.44	42.56	44.04	44.04	2.61%	2,255,100
Oct 7, 2025	44.11	44.55	42.12	42.92	42.92	-2.30%	2,683,037
Oct 6, 2025	43.58	44.62	43.45	43.93	43.93	1.85%	3,201,127
Oct 3, 2025	43.62	43.82	42.53	43.13	43.13	-0.78%	3,082,513
Oct 2, 2025	43.17	43.80	42.64	43.47	43.47	1.42%	2,972,237
Oct 1, 2025	41.84	43.30	41.61	42.86	42.86	1.88%	3,202,251
Sep 30, 2025	42.63	43.06	41.53	42.07	42.07	-1.34%	3,302,024
Sep 29, 2025	42.50	43.15	42.34	42.64	42.64	1.11%	3,021,865
Sep 26, 2025	42.71	42.84	42.06	42.17	42.17	-0.54%	2,250,779
Sep 25, 2025	42.54	42.87	41.80	42.40	42.40	-3.09%	3,863,089
Sep 24, 2025	44.55	45.54	43.71	43.75	43.75	-0.64%	2,588,750
Sep 23, 2025	44.92	45.10	43.79	44.03	44.03	-1.61%	3,203,382
Sep 22, 2025	44.17	44.93	43.51	44.75	44.75	0.34%	3,142,615
Sep 19, 2025	42.56	44.83	42.14	44.60	44.60	5.14%	11,288,184
Sep 18, 2025	41.13	42.83	40.50	42.42	42.42	5.16%	4,604,717
Sep 17, 2025	40.88	41.19	39.86	40.34	40.34	-1.10%	2,788,657
Sep 16, 2025	41.52	41.81	40.40	40.79	40.79	-1.66%	2,565,849
Sep 15, 2025	41.33	41.73	40.74	41.48	41.48	1.15%	2,197,020
Sep 12, 2025	41.05	41.48	40.85	41.01	41.01	-0.73%	2,445,344
Sep 11, 2025	41.24	41.71	40.91	41.31	41.31	-0.12%	2,449,984
Sep 10, 2025	41.00	41.72	41.00	41.36	41.36	1.60%	2,037,577
Sep 9, 2025	41.12	41.17	40.25	40.71	40.71	-0.25%	3,147,309
Sep 8, 2025	41.59	41.72	40.79	40.81	40.81	-1.83%	3,506,068
Sep 5, 2025	41.73	41.73	40.37	41.57	41.57	0.24%	2,995,193
Sep 4, 2025	42.80	42.91	40.51	41.47	41.47	-3.27%	4,877,978
Sep 3, 2025	41.76	43.94	41.76	42.87	42.87	2.71%	5,163,902
Sep 2, 2025	40.25	42.27	39.66	41.74	41.74	1.76%	5,208,641
Aug 29, 2025	41.55	41.60	40.50	41.02	41.02	-1.42%	2,405,156
Aug 28, 2025	41.38	42.02	41.09	41.61	41.61	1.24%	2,716,782
Aug 27, 2025	41.00	41.31	40.38	41.10	41.10	-0.75%	2,835,952
Aug 26, 2025	41.25	41.78	41.05	41.41	41.41	0.39%	4,004,295
Aug 25, 2025	41.29	41.85	40.76	41.25	41.25	-0.72%	4,739,940
Aug 22, 2025	41.56	42.91	41.28	41.55	41.55	1.24%	3,060,081
Aug 21, 2025	40.55	41.13	40.46	41.04	41.04	0.39%	4,924,052
Aug 20, 2025	41.00	41.18	39.95	40.88	40.88	-0.94%	5,770,171