Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	41.73	41.73	40.37	41.41	-	-0.14%	1,747,716
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
Aug 19, 2025	42.14	42.28	41.04	41.27	41.27	-2.02%	4,002,237
Aug 18, 2025	41.65	42.23	41.51	42.12	42.12	0.57%	2,617,086
Aug 15, 2025	42.21	42.25	41.07	41.88	41.88	0.79%	4,073,947
Aug 14, 2025	42.50	42.53	41.35	41.55	41.55	-2.58%	3,880,987
Aug 13, 2025	43.58	43.65	41.91	42.65	42.65	-1.86%	3,975,658
Aug 12, 2025	41.84	43.73	41.41	43.46	43.46	4.30%	3,764,724
Aug 11, 2025	42.25	42.67	39.68	41.67	41.67	-0.53%	6,130,656
Aug 8, 2025	44.54	44.57	41.88	41.89	41.89	-5.08%	5,135,084
Aug 7, 2025	44.58	45.23	42.89	44.13	44.13	0.50%	4,714,015
Aug 6, 2025	41.14	44.04	41.14	43.91	43.91	6.45%	6,989,139
Aug 5, 2025	40.41	41.73	40.03	41.25	41.25	3.15%	5,472,164
Aug 4, 2025	41.61	41.66	39.69	39.99	39.99	-3.45%	7,573,415
Aug 1, 2025	42.35	42.49	37.62	41.42	41.42	-27.04%	25,544,545
Jul 31, 2025	55.80	57.00	55.50	56.77	56.77	1.32%	4,162,524
Jul 30, 2025	56.00	56.66	55.40	56.03	56.03	0.07%	3,633,032
Jul 29, 2025	57.38	57.50	55.87	55.99	55.99	-0.43%	3,155,847
Jul 28, 2025	57.00	57.00	55.94	56.23	56.23	-0.67%	2,542,706
Jul 25, 2025	56.23	56.79	55.79	56.61	56.61	1.78%	2,821,194
Jul 24, 2025	55.05	56.13	55.05	55.62	55.62	-0.04%	2,766,997
Jul 23, 2025	54.78	56.01	54.35	55.64	55.64	2.96%	2,880,044
Jul 22, 2025	54.05	54.36	52.27	54.04	54.04	0.02%	2,919,004
Jul 21, 2025	55.22	55.56	54.00	54.03	54.03	-1.67%	2,710,309
Jul 18, 2025	54.19	55.12	53.79	54.95	54.95	1.89%	3,114,829
Jul 17, 2025	53.75	54.76	53.58	53.93	53.93	0.77%	2,828,415
Jul 16, 2025	52.82	53.59	52.32	53.52	53.52	1.08%	2,812,886
Jul 15, 2025	53.93	54.05	52.92	52.95	52.95	-1.60%	2,196,272
Jul 14, 2025	52.14	54.09	51.85	53.81	53.81	2.95%	2,957,996
Jul 11, 2025	52.25	52.48	51.60	52.27	52.27	0.44%	2,468,344
Jul 10, 2025	51.66	52.23	50.92	52.04	52.04	0.77%	3,524,057
Jul 9, 2025	51.82	51.95	50.99	51.64	51.64	0.80%	2,015,451
Jul 8, 2025	52.38	52.42	50.75	51.23	51.23	-1.84%	3,114,128
Jul 7, 2025	52.49	53.18	51.46	52.19	52.19	-1.08%	2,531,391
Jul 3, 2025	52.00	53.64	51.87	52.76	52.76	2.49%	2,263,112
Jul 2, 2025	50.51	51.56	50.25	51.48	51.48	2.33%	2,801,800
Jul 1, 2025	51.00	51.18	49.57	50.31	50.31	-1.87%	4,247,373
Jun 30, 2025	51.63	51.87	50.94	51.27	51.27	-0.29%	1,942,126
Jun 27, 2025	51.51	51.91	50.83	51.42	51.42	0.08%	7,329,040
Jun 26, 2025	50.28	51.46	50.10	51.38	51.38	3.28%	3,945,175