Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	50.28	51.29	50.10	50.92	-	2.35%	2,395,724
Jun 25, 2025	51.54	51.77	49.67	49.75	49.75	-2.91%	3,448,468
Jun 24, 2025	50.24	51.67	49.64	51.24	51.24	4.34%	4,885,387
Jun 23, 2025	49.61	50.16	48.12	49.11	49.11	-1.07%	3,719,340
Jun 20, 2025	50.35	50.84	49.49	49.64	49.64	-0.80%	8,491,239
Jun 18, 2025	50.00	51.18	49.57	50.04	50.04	0.32%	3,578,568
Jun 17, 2025	50.38	51.20	49.32	49.88	49.88	-1.89%	5,047,310
Jun 16, 2025	48.55	51.55	48.55	50.84	50.84	5.30%	7,060,394
Jun 13, 2025	47.55	48.82	47.15	48.28	48.28	-0.23%	3,745,329
Jun 12, 2025	48.71	49.54	48.25	48.39	48.39	-2.81%	5,106,674
Jun 11, 2025	45.04	49.94	44.72	49.79	49.79	10.97%	11,845,654
Jun 10, 2025	45.20	46.16	44.59	44.87	44.87	-0.60%	3,155,191
Jun 9, 2025	45.33	46.30	45.08	45.14	45.14	1.60%	4,856,179
Jun 6, 2025	43.47	44.56	43.17	44.43	44.43	3.45%	4,377,749
Jun 5, 2025	42.96	43.31	42.38	42.95	42.95	0.14%	2,311,164
Jun 4, 2025	43.20	43.76	42.76	42.89	42.89	-1.15%	2,939,027
Jun 3, 2025	42.49	43.69	42.09	43.39	43.39	5.44%	5,073,710
Jun 2, 2025	41.57	41.58	40.41	41.15	41.15	-1.03%	3,078,875
May 30, 2025	41.96	42.24	41.07	41.58	41.58	-1.38%	2,566,231
May 29, 2025	42.80	43.08	41.19	42.16	42.16	-0.66%	4,647,193
May 28, 2025	43.55	43.74	42.08	42.44	42.44	-2.53%	5,086,002
May 27, 2025	42.25	43.86	41.42	43.54	43.54	6.09%	9,138,849
May 23, 2025	37.66	41.33	37.66	41.04	41.04	9.21%	8,253,998
May 22, 2025	37.62	38.19	37.48	37.58	37.58	-0.79%	2,560,046
May 21, 2025	37.95	38.17	37.34	37.88	37.88	-1.23%	2,530,826
May 20, 2025	38.12	38.83	37.93	38.35	38.35	1.19%	2,533,364
May 19, 2025	37.74	38.37	37.49	37.90	37.90	-1.51%	1,570,637
May 16, 2025	38.74	38.75	37.94	38.48	38.48	-0.13%	2,259,710
May 15, 2025	38.17	38.67	37.96	38.53	38.53	-0.49%	2,405,727
May 14, 2025	38.76	39.00	38.17	38.72	38.72	-0.13%	2,405,913
May 13, 2025	37.69	39.31	37.68	38.77	38.77	3.30%	3,564,419
May 12, 2025	37.60	37.88	37.04	37.53	37.53	4.66%	3,177,300
May 9, 2025	35.82	35.91	35.14	35.86	35.86	0.70%	2,521,323
May 8, 2025	35.43	36.12	35.10	35.61	35.61	2.30%	2,023,422
May 7, 2025	35.08	35.29	34.45	34.81	34.81	-0.85%	2,538,494
May 6, 2025	34.34	35.35	34.29	35.11	35.11	2.00%	2,829,257
May 5, 2025	35.59	35.69	34.40	34.42	34.42	-3.77%	3,128,637
May 2, 2025	37.55	37.55	34.69	35.77	35.77	-0.03%	5,549,508
May 1, 2025	35.80	36.41	35.43	35.78	35.78	2.55%	3,922,558
Apr 30, 2025	33.94	34.98	33.82	34.89	34.89	-0.51%	2,403,077
Apr 29, 2025	35.03	35.32	34.64	35.07	35.07	0.14%	1,747,473
Apr 28, 2025	35.52	35.94	34.70	35.02	35.02	-1.52%	2,758,643
Apr 25, 2025	35.00	35.82	34.82	35.56	35.56	-0.11%	2,321,027
Apr 24, 2025	34.39	35.83	34.36	35.60	35.60	3.37%	3,354,986
Apr 23, 2025	35.49	35.96	34.38	34.44	34.44	1.65%	2,383,674
Apr 22, 2025	33.74	34.34	33.55	33.88	33.88	2.64%	2,380,523
Apr 21, 2025	33.70	33.92	32.45	33.01	33.01	-2.80%	2,499,929
Apr 17, 2025	33.77	34.22	33.29	33.96	33.96	1.22%	1,746,661
Apr 16, 2025	33.64	34.35	33.03	33.55	33.55	-1.29%	2,098,464
Apr 15, 2025	33.52	34.28	33.52	33.99	33.99	1.13%	1,484,410