Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	42.78	44.44	42.56	44.04	44.04	2.61%	2,236,418
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
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