Fluor Corporation (FLR)
NYSE: FLR · Real-Time Price · USD
49.64
-0.37 (-0.74%)
Oct 29, 2025, 1:43 PM EDT - Market open

Fluor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202549.7550.1548.9649.71--0.60%1,234,310
Oct 28, 202549.3150.9049.0450.0150.013.11%4,110,657
Oct 27, 202549.3549.9648.4548.5048.50-0.92%2,600,824
Oct 24, 202548.4749.2748.3948.9548.952.69%2,753,811
Oct 23, 202546.5548.0046.5447.6747.672.63%2,554,426
Oct 22, 202548.0048.8145.3446.4546.45-4.80%4,636,302
Oct 21, 202549.9251.0047.4148.7948.791.90%9,262,879
Oct 20, 202547.6548.1847.0747.8847.882.64%2,810,260
Oct 17, 202547.6848.5246.5746.6546.65-3.74%3,409,871
Oct 16, 202551.7751.9547.5948.4648.46-4.47%4,708,037
Oct 15, 202549.6552.0549.1250.7350.735.18%8,106,309
Oct 14, 202545.9649.0045.8148.2348.232.14%4,686,024
Oct 13, 202544.9947.7444.7747.2247.227.37%5,309,812
Oct 10, 202544.0245.9343.4743.9843.981.08%5,373,244
Oct 9, 202543.4944.2243.0043.5143.51-1.20%2,818,935
Oct 8, 202542.7844.4442.5644.0444.042.61%2,255,100
Oct 7, 202544.1144.5542.1242.9242.92-2.30%2,683,037
Oct 6, 202543.5844.6243.4543.9343.931.85%3,201,127
Oct 3, 202543.6243.8242.5343.1343.13-0.78%3,082,513
Oct 2, 202543.1743.8042.6443.4743.471.42%2,972,237
Oct 1, 202541.8443.3041.6142.8642.861.88%3,202,251
Sep 30, 202542.6343.0641.5342.0742.07-1.34%3,302,024
Sep 29, 202542.5043.1542.3442.6442.641.11%3,021,865
Sep 26, 202542.7142.8442.0642.1742.17-0.54%2,250,779
Sep 25, 202542.5442.8741.8042.4042.40-3.09%3,863,089
Sep 24, 202544.5545.5443.7143.7543.75-0.64%2,588,750
Sep 23, 202544.9245.1043.7944.0344.03-1.61%3,203,382
Sep 22, 202544.1744.9343.5144.7544.750.34%3,142,615
Sep 19, 202542.5644.8342.1444.6044.605.14%11,288,184
Sep 18, 202541.1342.8340.5042.4242.425.16%4,604,717
Sep 17, 202540.8841.1939.8640.3440.34-1.10%2,788,657
Sep 16, 202541.5241.8140.4040.7940.79-1.66%2,565,849
Sep 15, 202541.3341.7340.7441.4841.481.15%2,197,020
Sep 12, 202541.0541.4840.8541.0141.01-0.73%2,445,344
Sep 11, 202541.2441.7140.9141.3141.31-0.12%2,449,984
Sep 10, 202541.0041.7241.0041.3641.361.60%2,037,577
Sep 9, 202541.1241.1740.2540.7140.71-0.25%3,147,309
Sep 8, 202541.5941.7240.7940.8140.81-1.83%3,506,068
Sep 5, 202541.7341.7340.3741.5741.570.24%2,995,193
Sep 4, 202542.8042.9140.5141.4741.47-3.27%4,877,978
Sep 3, 202541.7643.9441.7642.8742.872.71%5,163,902
Sep 2, 202540.2542.2739.6641.7441.741.76%5,208,641
Aug 29, 202541.5541.6040.5041.0241.02-1.42%2,405,156
Aug 28, 202541.3842.0241.0941.6141.611.24%2,716,782
Aug 27, 202541.0041.3140.3841.1041.10-0.75%2,835,952
Aug 26, 202541.2541.7841.0541.4141.410.39%4,004,295
Aug 25, 202541.2941.8540.7641.2541.25-0.72%4,739,940
Aug 22, 202541.5642.9141.2841.5541.551.24%3,060,081
Aug 21, 202540.5541.1340.4641.0441.040.39%4,924,052
Aug 20, 202541.0041.1839.9540.8840.88-0.94%5,770,171