Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.40	51.23	49.10	50.34	50.34	0.52%	2,849,497
Dec 19, 2024	51.14	51.59	49.66	50.08	50.08	-0.06%	1,826,302
Dec 18, 2024	53.19	53.60	49.85	50.11	50.11	-6.25%	3,284,975
Dec 17, 2024	54.12	54.78	53.20	53.45	53.45	-2.16%	2,867,167
Dec 16, 2024	54.60	55.05	54.21	54.63	54.63	-0.02%	2,556,125
Dec 13, 2024	55.18	55.64	54.55	54.64	54.64	-1.41%	1,631,496
Dec 12, 2024	55.60	56.06	55.31	55.42	55.42	-0.73%	1,196,874
Dec 11, 2024	55.73	56.26	55.10	55.83	55.83	1.16%	1,559,951
Dec 10, 2024	55.23	56.06	54.97	55.19	55.19	-0.13%	1,551,615
Dec 9, 2024	56.08	56.26	54.87	55.26	55.26	-0.95%	1,151,935
Dec 6, 2024	56.32	56.36	55.08	55.79	55.79	-0.32%	1,419,400
Dec 5, 2024	56.79	57.32	55.86	55.97	55.97	-0.14%	2,391,400
Dec 4, 2024	54.83	56.94	54.75	56.05	56.05	2.47%	3,240,015
Dec 3, 2024	54.96	55.64	53.35	54.70	54.70	-0.74%	1,972,517
Dec 2, 2024	56.16	56.27	55.11	55.11	55.11	-1.82%	1,398,213
Nov 29, 2024	55.77	56.55	55.45	56.13	56.13	1.59%	1,142,600
Nov 27, 2024	56.25	56.84	54.31	55.25	55.25	-1.22%	1,607,407
Nov 26, 2024	55.70	56.41	54.88	55.93	55.93	-0.20%	1,318,342
Nov 25, 2024	56.58	57.34	55.85	56.04	56.04	0.45%	2,849,825
Nov 22, 2024	54.96	55.92	54.73	55.79	55.79	1.96%	2,718,132
Nov 21, 2024	53.02	55.01	52.80	54.72	54.72	4.17%	2,479,930
Nov 20, 2024	52.94	53.09	51.69	52.53	52.53	-0.27%	1,910,707
Nov 19, 2024	52.09	52.75	50.44	52.67	52.67	-0.53%	2,709,311
Nov 18, 2024	52.28	53.04	51.52	52.95	52.95	1.98%	2,405,306
Nov 15, 2024	50.90	53.33	50.66	51.92	51.92	2.20%	3,697,197
Nov 14, 2024	50.83	51.20	49.99	50.80	50.80	0.93%	4,172,986
Nov 13, 2024	48.55	50.66	48.43	50.33	50.33	3.77%	3,491,298
Nov 12, 2024	49.79	49.94	47.72	48.50	48.50	-2.65%	2,787,173
Nov 11, 2024	50.60	52.27	49.72	49.82	49.82	-2.18%	3,946,940
Nov 8, 2024	50.76	52.30	48.56	50.93	50.93	-13.58%	12,423,500
Nov 7, 2024	58.50	59.84	58.27	58.93	58.93	0.32%	3,615,737
Nov 6, 2024	56.93	60.10	56.43	58.74	58.74	7.60%	6,247,900
Nov 5, 2024	52.85	54.70	52.73	54.59	54.59	3.37%	2,579,742
Nov 4, 2024	52.56	53.47	52.08	52.81	52.81	-0.15%	1,637,600
Nov 1, 2024	52.86	53.63	52.49	52.89	52.89	1.17%	1,258,900
Oct 31, 2024	52.81	53.03	51.93	52.28	52.28	-1.54%	1,653,753
Oct 30, 2024	53.04	53.97	53.04	53.10	53.10	-0.19%	1,295,948
Oct 29, 2024	53.25	53.56	52.83	53.20	53.20	-0.80%	1,586,100
Oct 28, 2024	52.73	53.64	52.34	53.63	53.63	2.58%	2,859,002
Oct 25, 2024	52.93	53.17	51.81	52.28	52.28	-0.19%	1,382,010
Oct 24, 2024	52.83	53.10	52.12	52.38	52.38	-0.85%	720,300
Oct 23, 2024	53.50	54.42	52.09	52.83	52.83	-1.57%	1,405,364
Oct 22, 2024	55.31	55.42	53.54	53.67	53.67	-0.35%	1,571,196
Oct 21, 2024	54.94	55.86	53.73	53.86	53.86	-2.07%	1,743,900
Oct 18, 2024	54.32	55.25	53.71	55.00	55.00	2.08%	3,111,630
Oct 17, 2024	54.50	55.05	53.28	53.88	53.88	-1.34%	2,563,324
Oct 16, 2024	51.26	55.75	51.16	54.61	54.61	8.20%	5,958,200
Oct 15, 2024	51.36	51.41	50.32	50.47	50.47	-2.21%	947,015
Oct 14, 2024	51.13	51.67	51.01	51.61	51.61	1.08%	921,434
Oct 11, 2024	49.81	51.17	49.81	51.06	51.06	2.16%	1,208,939
Oct 10, 2024	49.95	50.19	49.43	49.98	49.98	-0.85%	1,184,500
Oct 9, 2024	50.75	51.20	50.16	50.41	50.41	-0.04%	1,530,600
Oct 8, 2024	50.58	51.40	49.67	50.43	50.43	-0.41%	2,219,820
Oct 7, 2024	49.80	51.54	49.56	50.64	50.64	1.34%	2,072,800
Oct 4, 2024	50.00	50.07	49.22	49.97	49.97	1.88%	2,061,478
Oct 3, 2024	47.40	49.33	47.40	49.05	49.05	3.00%	1,657,800
Oct 2, 2024	46.79	47.80	46.57	47.62	47.62	1.49%	906,193
Oct 1, 2024	47.59	47.59	46.51	46.92	46.92	-1.66%	1,129,415
Sep 30, 2024	47.63	47.93	47.16	47.71	47.71	-0.38%	1,455,800
Sep 27, 2024	47.63	48.03	47.31	47.89	47.89	1.16%	1,028,581
Sep 26, 2024	46.26	47.42	46.07	47.34	47.34	3.57%	2,531,899
Sep 25, 2024	46.30	46.45	45.52	45.71	45.71	-1.23%	1,988,542
Sep 24, 2024	46.98	47.34	46.05	46.28	46.28	-0.79%	1,504,937
Sep 23, 2024	47.49	47.98	46.47	46.65	46.65	-1.14%	1,531,852
Sep 20, 2024	47.26	47.78	47.07	47.19	47.19	-0.55%	3,128,412
Sep 19, 2024	47.11	47.48	46.26	47.45	47.45	3.35%	1,947,443
Sep 18, 2024	46.41	46.87	45.62	45.91	45.91	-0.65%	1,481,022
Sep 17, 2024	46.53	46.79	45.70	46.21	46.21	0.06%	1,810,904
Sep 16, 2024	45.97	46.42	45.68	46.18	46.18	0.63%	826,900
Sep 13, 2024	45.53	46.11	45.38	45.89	45.89	2.20%	844,354
Sep 12, 2024	44.74	45.28	44.21	44.90	44.90	1.06%	841,100
Sep 11, 2024	43.64	44.92	43.15	44.43	44.43	1.09%	1,505,301
Sep 10, 2024	44.09	44.38	43.56	43.95	43.95	-0.45%	1,146,100
Sep 9, 2024	44.23	44.82	43.91	44.15	44.15	0.25%	1,456,427
Sep 6, 2024	46.11	46.51	43.54	44.04	44.04	-4.82%	2,241,400
Sep 5, 2024	46.87	47.16	46.18	46.27	46.27	-1.39%	1,073,766
Sep 4, 2024	47.06	47.25	46.39	46.92	46.92	-0.85%	1,492,805
Sep 3, 2024	49.50	49.94	47.21	47.32	47.32	-5.49%	1,245,046
Aug 30, 2024	49.87	50.18	49.24	50.07	50.07	0.50%	622,944
Aug 29, 2024	49.66	50.48	49.24	49.82	49.82	1.14%	1,096,405
Aug 28, 2024	49.41	49.74	48.92	49.26	49.26	-0.59%	838,000
Aug 27, 2024	48.88	49.72	48.60	49.55	49.55	0.67%	970,265
Aug 26, 2024	49.90	50.10	49.12	49.22	49.22	-0.81%	998,865
Aug 23, 2024	49.13	50.20	48.63	49.62	49.62	1.83%	994,974
Aug 22, 2024	49.02	49.38	48.59	48.73	48.73	-1.00%	618,233
Aug 21, 2024	48.42	49.25	48.21	49.22	49.22	1.86%	915,422
Aug 20, 2024	48.59	49.12	48.14	48.32	48.32	-0.58%	849,389
Aug 19, 2024	48.45	48.83	48.09	48.60	48.60	0.35%	1,185,009
Aug 16, 2024	49.00	49.00	48.10	48.43	48.43	-1.57%	1,545,600
Aug 15, 2024	49.95	50.17	49.04	49.20	49.20	0.76%	1,486,000
Aug 14, 2024	48.48	48.87	48.10	48.83	48.83	0.91%	1,683,246
Aug 13, 2024	48.51	49.17	47.78	48.39	48.39	0.56%	1,400,200
Aug 12, 2024	48.61	48.67	47.50	48.12	48.12	-0.97%	971,600
Aug 9, 2024	49.02	49.26	47.64	48.59	48.59	-0.63%	1,118,456
Aug 8, 2024	47.28	49.30	46.94	48.90	48.90	4.69%	1,267,811
Aug 7, 2024	47.36	47.60	46.08	46.71	46.71	0.43%	1,631,912
Aug 6, 2024	46.40	47.33	45.87	46.51	46.51	0.63%	1,397,251
Aug 5, 2024	45.00	46.85	43.48	46.22	46.22	-2.69%	2,393,700
Aug 2, 2024	46.53	49.92	46.10	47.50	47.50	0.06%	3,197,760
Aug 1, 2024	48.00	49.13	46.62	47.47	47.47	-1.31%	2,429,844