Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	38.94	39.13	38.52	38.74	38.74	-0.46%	1,783,202
Mar 24, 2025	38.38	39.14	38.22	38.92	38.92	3.35%	2,617,778
Mar 21, 2025	36.99	37.87	36.90	37.66	37.66	-0.03%	5,006,390
Mar 20, 2025	37.72	38.48	37.65	37.67	37.67	-1.49%	1,776,487
Mar 19, 2025	37.28	38.60	37.15	38.24	38.24	2.80%	2,250,971
Mar 18, 2025	37.00	37.29	36.65	37.20	37.20	-0.40%	2,335,516
Mar 17, 2025	36.46	37.71	36.34	37.35	37.35	1.47%	1,997,819
Mar 14, 2025	35.61	36.90	35.55	36.81	36.81	5.35%	2,861,617
Mar 13, 2025	35.45	35.83	34.56	34.94	34.94	-1.77%	2,344,354
Mar 12, 2025	36.16	36.47	35.19	35.57	35.57	-0.08%	3,322,439
Mar 11, 2025	34.84	36.32	34.72	35.60	35.60	3.82%	3,775,328
Mar 10, 2025	35.13	35.45	34.01	34.29	34.29	-5.12%	4,936,532
Mar 7, 2025	36.25	36.60	35.10	36.14	36.14	-1.20%	3,626,066
Mar 6, 2025	36.21	36.99	35.42	36.58	36.58	-1.30%	3,463,252
Mar 5, 2025	36.23	37.13	35.52	37.06	37.06	3.15%	3,491,912
Mar 4, 2025	36.00	37.13	35.39	35.93	35.93	-2.68%	3,592,145
Mar 3, 2025	38.72	38.84	36.54	36.92	36.92	-2.92%	3,479,201
Feb 28, 2025	37.07	38.30	37.06	38.03	38.03	1.85%	3,619,829
Feb 27, 2025	37.69	38.42	37.05	37.34	37.34	-0.98%	2,423,341
Feb 26, 2025	37.37	38.07	36.89	37.71	37.71	2.44%	3,442,487
Feb 25, 2025	37.16	37.79	36.00	36.81	36.81	-0.94%	4,121,927
Feb 24, 2025	38.08	38.38	37.10	37.16	37.16	-1.51%	2,793,056
Feb 21, 2025	40.59	40.65	37.61	37.73	37.73	-5.27%	4,140,908
Feb 20, 2025	40.01	40.28	39.13	39.83	39.83	0.76%	4,492,636
Feb 19, 2025	39.40	39.98	38.51	39.53	39.53	-0.55%	5,253,265
Feb 18, 2025	41.65	42.50	38.37	39.75	39.75	-8.41%	9,900,385
Feb 14, 2025	45.07	45.31	42.94	43.40	43.40	-3.41%	7,144,542
Feb 13, 2025	46.75	46.75	44.30	44.93	44.93	-3.08%	6,428,538
Feb 12, 2025	46.89	47.72	46.29	46.36	46.36	-3.13%	3,193,031
Feb 11, 2025	49.50	49.60	47.52	47.86	47.86	-4.55%	2,601,166
Feb 10, 2025	49.59	50.47	49.40	50.14	50.14	1.62%	1,402,278
Feb 7, 2025	48.96	50.45	48.96	49.34	49.34	1.11%	3,178,057
Feb 6, 2025	48.69	50.14	47.72	48.80	48.80	2.16%	2,166,301
Feb 5, 2025	47.02	48.32	47.02	47.77	47.77	0.27%	2,441,370
Feb 4, 2025	46.51	47.69	46.34	47.64	47.64	1.06%	1,924,566
Feb 3, 2025	45.73	47.54	45.51	47.14	47.14	-2.22%	2,287,653
Jan 31, 2025	48.92	49.44	47.69	48.21	48.21	-0.68%	2,718,586
Jan 30, 2025	49.08	49.08	48.06	48.54	48.54	0.91%	2,070,605
Jan 29, 2025	46.95	48.79	46.91	48.10	48.10	3.35%	3,704,369
Jan 28, 2025	47.53	47.88	45.91	46.54	46.54	0.43%	3,342,786
Jan 27, 2025	52.34	52.34	45.58	46.34	46.34	-15.08%	6,043,944
Jan 24, 2025	55.23	55.38	54.02	54.57	54.57	-1.28%	1,970,745
Jan 23, 2025	53.86	56.50	53.61	55.28	55.28	1.88%	2,860,020
Jan 22, 2025	54.28	54.69	53.50	54.26	54.26	1.38%	2,167,265
Jan 21, 2025	51.00	53.59	50.63	53.52	53.52	6.21%	3,462,313
Jan 17, 2025	50.18	50.41	48.93	50.39	50.39	1.78%	4,732,087
Jan 16, 2025	49.15	49.52	48.60	49.51	49.51	0.47%	3,020,540