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