Fluor Corporation (FLR)
NYSE: FLR · Real-Time Price · USD
52.81
-0.08 (-0.15%)
Nov 4, 2024, 4:00 PM EST - Market closed

Fluor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202452.5653.4752.0852.8152.81-0.15%1,637,600
Nov 1, 202452.8653.6352.4952.8952.891.17%1,258,883
Oct 31, 202452.8153.0351.9352.2852.28-1.54%1,653,753
Oct 30, 202453.0453.9753.0453.1053.10-0.19%1,295,948
Oct 29, 202453.2553.5652.8353.2053.20-0.80%1,586,078
Oct 28, 202452.7353.6452.3453.6353.632.58%2,859,002
Oct 25, 202452.9353.1751.8152.2852.28-0.19%1,382,010
Oct 24, 202452.8353.1052.1252.3852.38-0.85%720,270
Oct 23, 202453.5054.4252.0952.8352.83-1.57%1,405,364
Oct 22, 202455.3155.4253.5453.6753.67-0.35%1,571,196
Oct 21, 202454.9455.8653.7353.8653.86-2.07%1,743,862
Oct 18, 202454.3255.2553.7155.0055.002.08%3,111,630
Oct 17, 202454.5055.0553.2853.8853.88-1.34%2,563,324
Oct 16, 202451.2655.7551.1654.6154.618.20%5,958,156
Oct 15, 202451.3651.4150.3250.4750.47-2.21%947,015
Oct 14, 202451.1351.6751.0151.6151.611.08%921,434
Oct 11, 202449.8151.1749.8151.0651.062.16%1,208,939
Oct 10, 202449.9550.1949.4349.9849.98-0.85%1,184,499
Oct 9, 202450.7551.2050.1650.4150.41-0.04%1,530,589
Oct 8, 202450.5851.4049.6750.4350.43-0.41%2,219,820
Oct 7, 202449.8051.5449.5650.6450.641.34%2,072,778
Oct 4, 202450.0050.0749.2249.9749.971.88%2,061,478
Oct 3, 202447.4049.3347.4049.0549.053.00%1,657,765
Oct 2, 202446.7947.8046.5747.6247.621.49%906,193
Oct 1, 202447.5947.5946.5146.9246.92-1.66%1,129,415
Sep 30, 202447.6347.9347.1647.7147.71-0.38%1,455,754
Sep 27, 202447.6348.0347.3147.8947.891.16%1,028,581
Sep 26, 202446.2647.4246.0747.3447.343.57%2,531,899
Sep 25, 202446.3046.4545.5245.7145.71-1.23%1,988,542
Sep 24, 202446.9847.3446.0546.2846.28-0.79%1,504,937
Sep 23, 202447.4947.9846.4746.6546.65-1.14%1,531,852
Sep 20, 202447.2647.7847.0747.1947.19-0.55%3,128,412
Sep 19, 202447.1147.4846.2647.4547.453.35%1,947,443
Sep 18, 202446.4146.8745.6245.9145.91-0.65%1,481,022
Sep 17, 202446.5346.7945.7046.2146.210.06%1,810,904
Sep 16, 202445.9746.4245.6846.1846.180.63%826,875
Sep 13, 202445.5346.1145.3845.8945.892.20%844,354
Sep 12, 202444.7445.2844.2144.9044.901.06%841,074
Sep 11, 202443.6444.9243.1544.4344.431.09%1,505,301
Sep 10, 202444.0944.3843.5643.9543.95-0.45%1,146,100
Sep 9, 202444.2344.8243.9144.1544.150.25%1,456,427
Sep 6, 202446.1146.5143.5444.0444.04-4.82%2,241,386
Sep 5, 202446.8747.1646.1846.2746.27-1.39%1,073,766
Sep 4, 202447.0647.2546.3946.9246.92-0.85%1,460,613
Sep 3, 202449.5049.9447.2147.3247.32-5.49%1,245,046
Aug 30, 202449.8750.1849.2450.0750.070.50%622,944
Aug 29, 202449.6650.4849.2449.8249.821.14%1,096,405
Aug 28, 202449.4149.7448.9249.2649.26-0.59%837,975
Aug 27, 202448.8849.7248.6049.5549.550.67%970,265
Aug 26, 202449.9050.1049.1249.2249.22-0.81%998,865
Aug 23, 202449.1350.2048.6349.6249.621.83%994,974
Aug 22, 202449.0249.3848.5948.7348.73-1.00%618,233
Aug 21, 202448.4249.2548.2149.2249.221.86%915,422
Aug 20, 202448.5949.1248.1448.3248.32-0.58%849,389
Aug 19, 202448.4548.8348.0948.6048.600.35%1,185,009
Aug 16, 202449.0049.0048.1048.4348.43-1.57%1,545,566
Aug 15, 202449.9550.1749.0449.2049.200.76%1,485,991
Aug 14, 202448.4848.8748.1048.8348.830.91%1,683,246
Aug 13, 202448.5149.1747.7848.3948.390.56%1,400,176
Aug 12, 202448.6148.6747.5048.1248.12-0.97%971,550
Aug 9, 202449.0249.2647.6448.5948.59-0.63%1,118,456
Aug 8, 202447.2849.3046.9448.9048.904.69%1,267,811
Aug 7, 202447.3647.6046.0846.7146.710.43%1,631,912
Aug 6, 202446.4047.3345.8746.5146.510.63%1,397,251
Aug 5, 202445.0046.8543.4846.2246.22-2.69%2,393,674
Aug 2, 202446.5349.9246.1047.5047.500.06%3,197,760
Aug 1, 202448.0049.1346.6247.4747.47-1.31%2,429,844
Jul 31, 202447.5949.0947.2848.1048.102.49%1,767,846
Jul 30, 202448.0048.2146.3046.9346.93-1.55%1,260,460
Jul 29, 202448.3148.4347.3747.6747.67-1.06%1,001,272
Jul 26, 202448.6748.8647.8348.1848.181.20%1,056,118
Jul 25, 202447.5448.6046.6247.6147.610.95%1,513,953
Jul 24, 202448.6949.2347.1447.1647.16-4.53%1,907,851
Jul 23, 202448.5949.9248.3749.4049.401.73%1,148,257
Jul 22, 202448.0748.7747.6148.5648.561.63%1,131,596
Jul 19, 202447.9848.4347.3847.7847.78-0.46%988,452
Jul 18, 202448.6849.3947.6848.0048.00-1.40%1,644,070
Jul 17, 202450.4551.6448.5948.6848.68-3.14%3,305,556
Jul 16, 202448.9750.6348.9750.2650.263.71%2,746,375
Jul 15, 202448.0549.2347.9448.4648.461.72%2,872,719
Jul 12, 202447.1048.4746.8247.6447.642.34%2,304,233
Jul 11, 202445.6246.7945.5646.5546.553.98%2,060,919
Jul 10, 202443.8644.8843.5744.7744.772.50%1,007,543
Jul 9, 202444.0444.6243.6743.6843.68-1.20%1,520,501
Jul 8, 202444.5044.9944.1144.2144.21-0.25%1,421,362
Jul 5, 202443.9344.6643.7544.3244.320.41%1,109,505
Jul 3, 202443.2744.3943.2744.1444.142.13%733,266
Jul 2, 202443.7043.7042.7743.2243.22-0.05%988,441
Jul 1, 202443.9143.9942.9143.2443.24-0.71%1,406,550
Jun 28, 202443.4643.9242.9543.5543.551.16%6,868,374
Jun 27, 202443.7944.0842.9943.0543.05-1.28%1,216,494
Jun 26, 202443.7443.8842.6943.6143.61-0.91%1,617,549
Jun 25, 202444.7244.7343.7844.0144.01-1.65%1,632,411
Jun 24, 202445.1345.6844.6444.7544.75-0.60%1,269,316
Jun 21, 202444.5045.2844.0145.0245.020.69%2,053,649
Jun 20, 202445.3545.7544.4644.7144.71-1.41%1,330,543
Jun 18, 202444.9845.6144.7945.3545.350.73%1,511,887
Jun 17, 202444.5545.4944.3445.0245.020.85%1,215,629
Jun 14, 202443.7844.8943.7844.6444.640.65%1,474,496
Jun 13, 202444.9345.1043.7144.3544.35-1.66%1,754,514