Fluor Corporation (FLR)
NYSE: FLR · Real-Time Price · USD
42.95
+0.06 (0.14%)
At close: Jun 5, 2025, 4:00 PM
43.11
+0.16 (0.37%)
Pre-market: Jun 6, 2025, 7:00 AM EDT

Fluor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202542.9643.3142.3842.9542.950.14%2,311,164
Jun 4, 202543.2043.7642.7642.8942.89-1.15%2,939,027
Jun 3, 202542.4943.6942.0943.3943.395.44%5,073,710
Jun 2, 202541.5741.5840.4141.1541.15-1.03%3,078,875
May 30, 202541.9642.2441.0741.5841.58-1.38%2,566,231
May 29, 202542.8043.0841.1942.1642.16-0.66%4,647,193
May 28, 202543.5543.7442.0842.4442.44-2.53%5,086,002
May 27, 202542.2543.8641.4243.5443.546.09%9,138,849
May 23, 202537.6641.3337.6641.0441.049.21%8,253,998
May 22, 202537.6238.1937.4837.5837.58-0.79%2,560,046
May 21, 202537.9538.1737.3437.8837.88-1.23%2,530,826
May 20, 202538.1238.8337.9338.3538.351.19%2,533,364
May 19, 202537.7438.3737.4937.9037.90-1.51%1,570,637
May 16, 202538.7438.7537.9438.4838.48-0.13%2,259,710
May 15, 202538.1738.6737.9638.5338.53-0.49%2,405,727
May 14, 202538.7639.0038.1738.7238.72-0.13%2,405,913
May 13, 202537.6939.3137.6838.7738.773.30%3,564,419
May 12, 202537.6037.8837.0437.5337.534.66%3,177,300
May 9, 202535.8235.9135.1435.8635.860.70%2,521,323
May 8, 202535.4336.1235.1035.6135.612.30%2,023,422
May 7, 202535.0835.2934.4534.8134.81-0.85%2,538,494
May 6, 202534.3435.3534.2935.1135.112.00%2,829,257
May 5, 202535.5935.6934.4034.4234.42-3.77%3,128,637
May 2, 202537.5537.5534.6935.7735.77-0.03%5,549,508
May 1, 202535.8036.4135.4335.7835.782.55%3,922,558
Apr 30, 202533.9434.9833.8234.8934.89-0.51%2,403,077
Apr 29, 202535.0335.3234.6435.0735.070.14%1,747,473
Apr 28, 202535.5235.9434.7035.0235.02-1.52%2,758,643
Apr 25, 202535.0035.8234.8235.5635.56-0.11%2,321,027
Apr 24, 202534.3935.8334.3635.6035.603.37%3,354,986
Apr 23, 202535.4935.9634.3834.4434.441.65%2,383,674
Apr 22, 202533.7434.3433.5533.8833.882.64%2,380,523
Apr 21, 202533.7033.9232.4533.0133.01-2.80%2,499,929
Apr 17, 202533.7734.2233.2933.9633.961.22%1,746,661
Apr 16, 202533.6434.3533.0333.5533.55-1.29%2,098,464
Apr 15, 202533.5234.2833.5233.9933.991.13%1,484,410
Apr 14, 202534.0834.4432.7433.6133.610.99%1,617,807
Apr 11, 202532.9933.6632.2333.2833.280.64%3,873,782
Apr 10, 202533.3134.1732.1633.0733.07-4.78%2,666,420
Apr 9, 202530.5635.1630.3234.7334.7312.54%3,456,331
Apr 8, 202533.0833.2030.3130.8630.86-2.19%3,042,854
Apr 7, 202529.7033.2529.2031.5531.551.71%4,418,079
Apr 4, 202532.5632.6229.7531.0231.02-8.68%4,642,952
Apr 3, 202535.2035.6433.8533.9733.97-8.73%2,804,815
Apr 2, 202535.5437.4935.4637.2237.222.39%2,432,196
Apr 1, 202535.6836.3634.9736.3536.351.48%2,543,235
Mar 31, 202535.2735.9034.6935.8235.82-1.02%2,064,075
Mar 28, 202536.7537.0535.7836.1936.19-2.61%2,236,723
Mar 27, 202537.4937.6536.9637.1637.16-1.54%1,613,503
Mar 26, 202538.5738.8537.5437.7437.74-2.58%2,415,525