Fluor Corporation (FLR)
 NYSE: FLR · Real-Time Price · USD
 49.64
 -0.37 (-0.74%)
  Oct 29, 2025, 1:43 PM EDT - Market open
Fluor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 49.75 | 50.15 | 48.96 | 49.71 | - | -0.60% | 1,234,310 | 
| Oct 28, 2025 | 49.31 | 50.90 | 49.04 | 50.01 | 50.01 | 3.11% | 4,110,657 | 
| Oct 27, 2025 | 49.35 | 49.96 | 48.45 | 48.50 | 48.50 | -0.92% | 2,600,824 | 
| Oct 24, 2025 | 48.47 | 49.27 | 48.39 | 48.95 | 48.95 | 2.69% | 2,753,811 | 
| Oct 23, 2025 | 46.55 | 48.00 | 46.54 | 47.67 | 47.67 | 2.63% | 2,554,426 | 
| Oct 22, 2025 | 48.00 | 48.81 | 45.34 | 46.45 | 46.45 | -4.80% | 4,636,302 | 
| Oct 21, 2025 | 49.92 | 51.00 | 47.41 | 48.79 | 48.79 | 1.90% | 9,262,879 | 
| Oct 20, 2025 | 47.65 | 48.18 | 47.07 | 47.88 | 47.88 | 2.64% | 2,810,260 | 
| Oct 17, 2025 | 47.68 | 48.52 | 46.57 | 46.65 | 46.65 | -3.74% | 3,409,871 | 
| Oct 16, 2025 | 51.77 | 51.95 | 47.59 | 48.46 | 48.46 | -4.47% | 4,708,037 | 
| Oct 15, 2025 | 49.65 | 52.05 | 49.12 | 50.73 | 50.73 | 5.18% | 8,106,309 | 
| Oct 14, 2025 | 45.96 | 49.00 | 45.81 | 48.23 | 48.23 | 2.14% | 4,686,024 | 
| Oct 13, 2025 | 44.99 | 47.74 | 44.77 | 47.22 | 47.22 | 7.37% | 5,309,812 | 
| Oct 10, 2025 | 44.02 | 45.93 | 43.47 | 43.98 | 43.98 | 1.08% | 5,373,244 | 
| Oct 9, 2025 | 43.49 | 44.22 | 43.00 | 43.51 | 43.51 | -1.20% | 2,818,935 | 
| Oct 8, 2025 | 42.78 | 44.44 | 42.56 | 44.04 | 44.04 | 2.61% | 2,255,100 | 
| Oct 7, 2025 | 44.11 | 44.55 | 42.12 | 42.92 | 42.92 | -2.30% | 2,683,037 | 
| Oct 6, 2025 | 43.58 | 44.62 | 43.45 | 43.93 | 43.93 | 1.85% | 3,201,127 | 
| Oct 3, 2025 | 43.62 | 43.82 | 42.53 | 43.13 | 43.13 | -0.78% | 3,082,513 | 
| Oct 2, 2025 | 43.17 | 43.80 | 42.64 | 43.47 | 43.47 | 1.42% | 2,972,237 | 
| Oct 1, 2025 | 41.84 | 43.30 | 41.61 | 42.86 | 42.86 | 1.88% | 3,202,251 | 
| Sep 30, 2025 | 42.63 | 43.06 | 41.53 | 42.07 | 42.07 | -1.34% | 3,302,024 | 
| Sep 29, 2025 | 42.50 | 43.15 | 42.34 | 42.64 | 42.64 | 1.11% | 3,021,865 | 
| Sep 26, 2025 | 42.71 | 42.84 | 42.06 | 42.17 | 42.17 | -0.54% | 2,250,779 | 
| Sep 25, 2025 | 42.54 | 42.87 | 41.80 | 42.40 | 42.40 | -3.09% | 3,863,089 | 
| Sep 24, 2025 | 44.55 | 45.54 | 43.71 | 43.75 | 43.75 | -0.64% | 2,588,750 | 
| Sep 23, 2025 | 44.92 | 45.10 | 43.79 | 44.03 | 44.03 | -1.61% | 3,203,382 | 
| Sep 22, 2025 | 44.17 | 44.93 | 43.51 | 44.75 | 44.75 | 0.34% | 3,142,615 | 
| Sep 19, 2025 | 42.56 | 44.83 | 42.14 | 44.60 | 44.60 | 5.14% | 11,288,184 | 
| Sep 18, 2025 | 41.13 | 42.83 | 40.50 | 42.42 | 42.42 | 5.16% | 4,604,717 | 
| Sep 17, 2025 | 40.88 | 41.19 | 39.86 | 40.34 | 40.34 | -1.10% | 2,788,657 | 
| Sep 16, 2025 | 41.52 | 41.81 | 40.40 | 40.79 | 40.79 | -1.66% | 2,565,849 | 
| Sep 15, 2025 | 41.33 | 41.73 | 40.74 | 41.48 | 41.48 | 1.15% | 2,197,020 | 
| Sep 12, 2025 | 41.05 | 41.48 | 40.85 | 41.01 | 41.01 | -0.73% | 2,445,344 | 
| Sep 11, 2025 | 41.24 | 41.71 | 40.91 | 41.31 | 41.31 | -0.12% | 2,449,984 | 
| Sep 10, 2025 | 41.00 | 41.72 | 41.00 | 41.36 | 41.36 | 1.60% | 2,037,577 | 
| Sep 9, 2025 | 41.12 | 41.17 | 40.25 | 40.71 | 40.71 | -0.25% | 3,147,309 | 
| Sep 8, 2025 | 41.59 | 41.72 | 40.79 | 40.81 | 40.81 | -1.83% | 3,506,068 | 
| Sep 5, 2025 | 41.73 | 41.73 | 40.37 | 41.57 | 41.57 | 0.24% | 2,995,193 | 
| Sep 4, 2025 | 42.80 | 42.91 | 40.51 | 41.47 | 41.47 | -3.27% | 4,877,978 | 
| Sep 3, 2025 | 41.76 | 43.94 | 41.76 | 42.87 | 42.87 | 2.71% | 5,163,902 | 
| Sep 2, 2025 | 40.25 | 42.27 | 39.66 | 41.74 | 41.74 | 1.76% | 5,208,641 | 
| Aug 29, 2025 | 41.55 | 41.60 | 40.50 | 41.02 | 41.02 | -1.42% | 2,405,156 | 
| Aug 28, 2025 | 41.38 | 42.02 | 41.09 | 41.61 | 41.61 | 1.24% | 2,716,782 | 
| Aug 27, 2025 | 41.00 | 41.31 | 40.38 | 41.10 | 41.10 | -0.75% | 2,835,952 | 
| Aug 26, 2025 | 41.25 | 41.78 | 41.05 | 41.41 | 41.41 | 0.39% | 4,004,295 | 
| Aug 25, 2025 | 41.29 | 41.85 | 40.76 | 41.25 | 41.25 | -0.72% | 4,739,940 | 
| Aug 22, 2025 | 41.56 | 42.91 | 41.28 | 41.55 | 41.55 | 1.24% | 3,060,081 | 
| Aug 21, 2025 | 40.55 | 41.13 | 40.46 | 41.04 | 41.04 | 0.39% | 4,924,052 | 
| Aug 20, 2025 | 41.00 | 41.18 | 39.95 | 40.88 | 40.88 | -0.94% | 5,770,171 |