Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	53.33	53.33	52.21	52.42	52.42	0.50%	3,022,841
Aug 20, 2026	53.65	54.62	51.88	52.16	52.16	-3.51%	2,953,720
Aug 19, 2026	53.97	54.08	52.31	54.06	54.06	1.20%	1,785,137
Aug 18, 2026	53.65	54.12	52.55	53.42	53.42	-2.41%	3,101,610
Aug 17, 2026	52.75	55.08	52.61	54.74	54.74	4.53%	2,545,558
Aug 14, 2026	52.14	53.45	51.95	52.37	52.37	0.08%	1,636,239
Aug 13, 2026	52.14	52.57	51.09	52.33	52.33	0.58%	1,892,535
Aug 12, 2026	53.52	53.70	51.83	52.03	52.03	-1.74%	2,287,925
Aug 11, 2026	52.82	53.63	52.26	52.95	52.95	1.34%	3,597,944
Aug 10, 2026	57.06	57.93	52.25	52.25	52.25	-8.33%	4,557,607
Aug 7, 2026	54.52	57.65	53.63	57.00	57.00	16.92%	7,926,936
Aug 6, 2026	50.50	50.73	48.58	48.75	48.75	-3.31%	4,398,185
Aug 5, 2026	51.60	52.37	50.21	50.42	50.42	-2.17%	2,973,925
Aug 4, 2026	51.27	51.82	50.33	51.54	51.54	2.73%	2,449,330
Aug 3, 2026	49.49	51.11	48.89	50.17	50.17	-	2,186,606
Jul 31, 2026	51.23	51.28	49.37	50.17	50.17	0.20%	2,124,224
Jul 30, 2026	48.75	50.22	47.71	50.07	50.07	6.92%	1,826,688
Jul 29, 2026	48.88	49.30	46.77	46.83	46.83	-5.09%	2,317,657
Jul 28, 2026	50.77	50.77	48.29	49.34	49.34	-4.56%	2,248,575
Jul 27, 2026	52.60	52.96	50.52	51.70	51.70	-0.94%	1,825,365
Jul 24, 2026	53.25	53.38	51.70	52.19	52.19	-2.01%	3,311,688
Jul 23, 2026	51.23	53.42	51.03	53.26	53.26	3.24%	3,021,779
Jul 22, 2026	50.91	51.88	50.63	51.59	51.59	0.39%	1,823,763
Jul 21, 2026	50.30	51.64	49.65	51.39	51.39	3.84%	2,168,176
Jul 20, 2026	49.50	50.38	49.02	49.49	49.49	0.84%	2,107,237
Jul 17, 2026	48.03	49.66	47.87	49.08	49.08	-0.87%	1,280,611
Jul 16, 2026	49.93	50.59	49.35	49.51	49.51	-2.48%	1,274,375
Jul 15, 2026	51.24	51.63	50.06	50.77	50.77	-0.68%	1,499,346
Jul 14, 2026	50.81	51.18	49.89	51.12	51.12	3.00%	1,789,740
Jul 13, 2026	50.41	50.93	49.58	49.63	49.63	-2.19%	1,616,485
Jul 10, 2026	50.20	51.00	50.07	50.74	50.74	1.06%	968,198
Jul 9, 2026	50.48	50.73	49.81	50.21	50.21	1.41%	1,310,067
Jul 8, 2026	47.98	49.76	47.81	49.51	49.51	1.85%	2,130,614
Jul 7, 2026	50.58	50.65	48.10	48.61	48.61	-5.54%	2,805,917
Jul 6, 2026	49.90	51.53	49.90	51.46	51.46	4.06%	1,813,453
Jul 2, 2026	50.89	51.98	49.00	49.45	49.45	-1.79%	2,048,536
Jul 1, 2026	51.90	51.94	49.95	50.35	50.35	-3.89%	2,274,395
Jun 30, 2026	53.68	53.93	52.04	52.39	52.39	-2.49%	2,301,853
Jun 29, 2026	53.50	54.24	52.55	53.73	53.73	0.17%	1,776,314
Jun 26, 2026	53.28	54.55	51.96	53.64	53.64	0.04%	3,960,229
Jun 25, 2026	53.69	54.40	52.30	53.62	53.62	0.85%	2,100,433
Jun 24, 2026	53.69	54.46	53.01	53.17	53.17	-0.37%	2,213,411
Jun 23, 2026	52.94	54.14	51.59	53.37	53.37	-1.93%	2,418,773
Jun 22, 2026	53.62	54.79	52.83	54.42	54.42	1.42%	2,492,869
Jun 18, 2026	52.73	53.92	51.85	53.66	53.66	3.35%	7,462,409
Jun 17, 2026	51.05	53.64	50.83	51.92	51.92	2.51%	2,956,724
Jun 16, 2026	50.76	51.84	50.33	50.65	50.65	0.36%	1,951,325
Jun 15, 2026	51.90	52.02	50.11	50.47	50.47	-0.57%	2,121,781
Jun 12, 2026	50.64	51.63	50.01	50.76	50.76	1.22%	2,293,561
Jun 11, 2026	47.36	50.38	47.31	50.15	50.15	7.07%	3,711,713