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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 14, 2025 | 34.08 | 34.44 | 32.74 | 33.61 | 33.61 | 0.99% | 1,617,807 |
Apr 11, 2025 | 32.99 | 33.66 | 32.23 | 33.28 | 33.28 | 0.64% | 3,873,782 |
Apr 10, 2025 | 33.31 | 34.17 | 32.16 | 33.07 | 33.07 | -4.78% | 2,666,420 |
Apr 9, 2025 | 30.56 | 35.16 | 30.32 | 34.73 | 34.73 | 12.54% | 3,456,331 |
Apr 8, 2025 | 33.08 | 33.20 | 30.31 | 30.86 | 30.86 | -2.19% | 3,042,854 |
Apr 7, 2025 | 29.70 | 33.25 | 29.20 | 31.55 | 31.55 | 1.71% | 4,418,079 |
Apr 4, 2025 | 32.56 | 32.62 | 29.75 | 31.02 | 31.02 | -8.68% | 4,642,952 |
Apr 3, 2025 | 35.20 | 35.64 | 33.85 | 33.97 | 33.97 | -8.73% | 2,804,815 |
Apr 2, 2025 | 35.54 | 37.49 | 35.46 | 37.22 | 37.22 | 2.39% | 2,432,196 |
Apr 1, 2025 | 35.68 | 36.36 | 34.97 | 36.35 | 36.35 | 1.48% | 2,543,235 |
Mar 31, 2025 | 35.27 | 35.90 | 34.69 | 35.82 | 35.82 | -1.02% | 2,064,075 |
Mar 28, 2025 | 36.75 | 37.05 | 35.78 | 36.19 | 36.19 | -2.61% | 2,236,723 |
Mar 27, 2025 | 37.49 | 37.65 | 36.96 | 37.16 | 37.16 | -1.54% | 1,613,503 |
Mar 26, 2025 | 38.57 | 38.85 | 37.54 | 37.74 | 37.74 | -2.58% | 2,415,525 |