Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	35.82	35.91	35.14	35.86	35.86	0.70%	2,452,938
May 8, 2025	35.43	36.12	35.10	35.61	35.61	2.30%	2,023,422
May 7, 2025	35.08	35.29	34.45	34.81	34.81	-0.85%	2,538,494
May 6, 2025	34.34	35.35	34.29	35.11	35.11	2.00%	2,829,257
May 5, 2025	35.59	35.69	34.40	34.42	34.42	-3.77%	3,128,637
May 2, 2025	37.55	37.55	34.69	35.77	35.77	-0.03%	5,549,508
May 1, 2025	35.80	36.41	35.43	35.78	35.78	2.55%	3,922,558
Apr 30, 2025	33.94	34.98	33.82	34.89	34.89	-0.51%	2,403,077
Apr 29, 2025	35.03	35.32	34.64	35.07	35.07	0.14%	1,747,473
Apr 28, 2025	35.52	35.94	34.70	35.02	35.02	-1.52%	2,758,643
Apr 25, 2025	35.00	35.82	34.82	35.56	35.56	-0.11%	2,321,027
Apr 24, 2025	34.39	35.83	34.36	35.60	35.60	3.37%	3,354,986
Apr 23, 2025	35.49	35.96	34.38	34.44	34.44	1.65%	2,383,674
Apr 22, 2025	33.74	34.34	33.55	33.88	33.88	2.64%	2,380,523
Apr 21, 2025	33.70	33.92	32.45	33.01	33.01	-2.80%	2,499,929
Apr 17, 2025	33.77	34.22	33.29	33.96	33.96	1.22%	1,746,661
Apr 16, 2025	33.64	34.35	33.03	33.55	33.55	-1.29%	2,098,464
Apr 15, 2025	33.52	34.28	33.52	33.99	33.99	1.13%	1,484,410
Apr 14, 2025	34.08	34.44	32.74	33.61	33.61	0.99%	1,617,807
Apr 11, 2025	32.99	33.66	32.23	33.28	33.28	0.64%	3,873,782
Apr 10, 2025	33.31	34.17	32.16	33.07	33.07	-4.78%	2,666,420
Apr 9, 2025	30.56	35.16	30.32	34.73	34.73	12.54%	3,456,331
Apr 8, 2025	33.08	33.20	30.31	30.86	30.86	-2.19%	3,042,854
Apr 7, 2025	29.70	33.25	29.20	31.55	31.55	1.71%	4,418,079
Apr 4, 2025	32.56	32.62	29.75	31.02	31.02	-8.68%	4,642,952
Apr 3, 2025	35.20	35.64	33.85	33.97	33.97	-8.73%	2,804,815
Apr 2, 2025	35.54	37.49	35.46	37.22	37.22	2.39%	2,432,196
Apr 1, 2025	35.68	36.36	34.97	36.35	36.35	1.48%	2,543,235
Mar 31, 2025	35.27	35.90	34.69	35.82	35.82	-1.02%	2,064,075
Mar 28, 2025	36.75	37.05	35.78	36.19	36.19	-2.61%	2,236,723
Mar 27, 2025	37.49	37.65	36.96	37.16	37.16	-1.54%	1,613,503
Mar 26, 2025	38.57	38.85	37.54	37.74	37.74	-2.58%	2,415,525
Mar 25, 2025	38.94	39.13	38.52	38.74	38.74	-0.46%	1,783,202
Mar 24, 2025	38.38	39.14	38.22	38.92	38.92	3.35%	2,617,778
Mar 21, 2025	36.99	37.87	36.90	37.66	37.66	-0.03%	5,006,390
Mar 20, 2025	37.72	38.48	37.65	37.67	37.67	-1.49%	1,776,487
Mar 19, 2025	37.28	38.60	37.15	38.24	38.24	2.80%	2,250,971
Mar 18, 2025	37.00	37.29	36.65	37.20	37.20	-0.40%	2,335,516
Mar 17, 2025	36.46	37.71	36.34	37.35	37.35	1.47%	1,997,819
Mar 14, 2025	35.61	36.90	35.55	36.81	36.81	5.35%	2,861,617
Mar 13, 2025	35.45	35.83	34.56	34.94	34.94	-1.77%	2,344,354
Mar 12, 2025	36.16	36.47	35.19	35.57	35.57	-0.08%	3,322,439
Mar 11, 2025	34.84	36.32	34.72	35.60	35.60	3.82%	3,775,328
Mar 10, 2025	35.13	35.45	34.01	34.29	34.29	-5.12%	4,936,532
Mar 7, 2025	36.25	36.60	35.10	36.14	36.14	-1.20%	3,626,066
Mar 6, 2025	36.21	36.99	35.42	36.58	36.58	-1.30%	3,463,252
Mar 5, 2025	36.23	37.13	35.52	37.06	37.06	3.15%	3,491,912
Mar 4, 2025	36.00	37.13	35.39	35.93	35.93	-2.68%	3,592,145
Mar 3, 2025	38.72	38.84	36.54	36.92	36.92	-2.92%	3,479,201
Feb 28, 2025	37.07	38.30	37.06	38.03	38.03	1.85%	3,619,829