Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	47.27	48.44	46.25	46.38	46.38	-3.25%	2,056,924
Mar 25, 2026	48.34	48.90	47.55	47.94	47.94	0.99%	2,076,640
Mar 24, 2026	46.52	47.93	46.50	47.47	47.47	1.09%	2,103,514
Mar 23, 2026	46.04	48.32	46.04	46.96	46.96	4.54%	3,266,229
Mar 20, 2026	47.71	48.00	44.09	44.92	44.92	-6.16%	4,561,332
Mar 19, 2026	44.91	47.90	44.50	47.87	47.87	4.89%	3,683,741
Mar 18, 2026	44.52	46.25	44.50	45.64	45.64	2.19%	2,582,716
Mar 17, 2026	44.00	45.05	43.87	44.66	44.66	1.89%	2,523,999
Mar 16, 2026	43.64	44.53	43.49	43.83	43.83	1.88%	1,767,380
Mar 13, 2026	43.77	44.16	42.75	43.02	43.02	-1.06%	1,909,773
Mar 12, 2026	43.79	44.00	42.46	43.48	43.48	-2.51%	2,245,228
Mar 11, 2026	44.77	45.22	44.28	44.60	44.60	-0.80%	2,456,174
Mar 10, 2026	45.80	46.10	44.82	44.96	44.96	-1.88%	2,720,833
Mar 9, 2026	44.00	46.26	43.27	45.82	45.82	1.64%	3,356,583
Mar 6, 2026	45.00	45.51	44.29	45.08	45.08	-2.38%	2,703,601
Mar 5, 2026	47.52	47.52	45.46	46.18	46.18	-4.09%	2,580,616
Mar 4, 2026	49.42	49.42	47.82	48.15	48.15	-1.33%	1,906,814
Mar 3, 2026	48.83	49.44	47.59	48.80	48.80	-4.14%	2,736,344
Mar 2, 2026	51.38	51.97	50.68	50.91	50.91	-2.68%	2,546,413
Feb 27, 2026	51.50	52.35	50.68	52.31	52.31	0.42%	2,453,379
Feb 26, 2026	53.89	54.05	51.16	52.09	52.09	-2.73%	2,549,169
Feb 25, 2026	53.63	53.85	52.76	53.55	53.55	0.85%	2,756,438
Feb 24, 2026	51.05	53.23	50.74	53.10	53.10	2.85%	3,225,812
Feb 23, 2026	53.35	53.42	50.25	51.63	51.63	-3.84%	4,001,850
Feb 20, 2026	53.15	54.26	52.26	53.69	53.69	1.61%	4,296,008
Feb 19, 2026	50.92	53.73	50.79	52.84	52.84	4.34%	5,215,367
Feb 18, 2026	48.96	51.07	48.64	50.64	50.64	4.26%	4,271,893
Feb 17, 2026	45.82	49.20	45.80	48.57	48.57	6.79%	5,571,169
Feb 13, 2026	45.55	46.21	44.64	45.48	45.48	-0.42%	2,973,908
Feb 12, 2026	47.59	48.52	45.00	45.67	45.67	-3.53%	2,922,328
Feb 11, 2026	49.00	49.88	47.16	47.34	47.34	-1.64%	2,416,390
Feb 10, 2026	48.32	49.18	47.92	48.13	48.13	-0.25%	2,210,519
Feb 9, 2026	47.30	48.66	47.00	48.25	48.25	2.83%	2,575,659
Feb 6, 2026	45.96	47.72	45.75	46.92	46.92	4.34%	3,728,217
Feb 5, 2026	45.40	46.34	44.71	44.97	44.97	-1.51%	2,561,146
Feb 4, 2026	46.45	47.11	44.11	45.66	45.66	-1.59%	2,218,646
Feb 3, 2026	47.30	48.20	45.12	46.40	46.40	-1.02%	2,639,510
Feb 2, 2026	46.00	47.19	45.92	46.88	46.88	1.49%	2,559,839
Jan 30, 2026	46.17	47.27	45.54	46.19	46.19	-1.64%	2,267,825
Jan 29, 2026	47.07	47.37	45.22	46.96	46.96	0.38%	2,760,558
Jan 28, 2026	46.22	47.11	45.45	46.78	46.78	1.72%	2,278,256
Jan 27, 2026	45.99	46.35	45.63	45.99	45.99	0.66%	1,760,284
Jan 26, 2026	45.96	46.82	45.46	45.69	45.69	0.24%	3,011,255
Jan 23, 2026	45.60	45.99	45.02	45.58	45.58	-0.07%	1,883,534
Jan 22, 2026	45.23	45.99	44.73	45.61	45.61	1.81%	1,875,373
Jan 21, 2026	43.70	44.84	43.41	44.80	44.80	4.26%	2,651,831
Jan 20, 2026	43.08	43.96	42.79	42.97	42.97	-2.27%	3,309,279
Jan 16, 2026	43.54	44.57	42.96	43.97	43.97	1.22%	2,720,065
Jan 15, 2026	44.79	45.25	43.41	43.44	43.44	-1.94%	2,648,395
Jan 14, 2026	44.30	44.63	43.44	44.30	44.30	-0.02%	2,128,761