Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.11	50.35	48.56	49.90	49.90	1.16%	2,065,759
Oct 1, 2026	47.80	49.95	47.50	49.33	49.33	3.03%	3,490,652
Sep 30, 2026	49.85	50.16	47.86	47.88	47.88	-3.91%	3,421,547
Sep 29, 2026	50.30	51.48	49.42	49.83	49.83	1.24%	2,851,599
Sep 28, 2026	49.96	50.95	49.08	49.22	49.22	-2.30%	2,373,121
Sep 25, 2026	50.37	51.04	50.07	50.38	50.38	-0.49%	2,368,860
Sep 24, 2026	52.26	52.76	50.61	50.63	50.63	-4.58%	2,826,763
Sep 23, 2026	53.79	54.41	52.92	53.06	53.06	-1.80%	1,592,280
Sep 22, 2026	55.14	55.30	53.95	54.03	54.03	-1.30%	1,673,509
Sep 21, 2026	55.72	56.00	54.23	54.74	54.74	-0.29%	1,747,009
Sep 18, 2026	54.62	55.05	54.12	54.90	54.90	-0.11%	3,894,474
Sep 17, 2026	54.09	55.78	52.78	54.96	54.96	3.72%	2,783,901
Sep 16, 2026	54.28	54.28	52.00	52.99	52.99	-1.94%	2,192,610
Sep 15, 2026	54.09	54.25	53.00	54.04	54.04	0.99%	1,491,993
Sep 14, 2026	52.16	53.81	51.24	53.51	53.51	-1.27%	2,015,286
Sep 11, 2026	54.21	54.52	53.07	54.20	54.20	1.21%	1,707,729
Sep 10, 2026	54.14	54.45	53.14	53.55	53.55	-2.33%	1,669,333
Sep 9, 2026	56.55	56.84	54.71	54.83	54.83	-3.16%	1,681,237
Sep 8, 2026	56.82	57.30	56.13	56.62	56.62	0.82%	1,746,750
Sep 4, 2026	57.29	57.88	55.01	56.16	56.16	-2.33%	2,214,400
Sep 3, 2026	56.95	58.35	56.08	57.50	57.50	1.59%	2,863,059
Sep 2, 2026	56.50	56.92	55.81	56.60	56.60	0.62%	2,663,704
Sep 1, 2026	53.88	56.32	52.97	56.25	56.25	3.19%	3,865,556
Aug 31, 2026	53.71	54.67	53.35	54.51	54.51	2.33%	2,138,733
Aug 28, 2026	54.10	54.47	52.95	53.27	53.27	-1.53%	2,194,516
Aug 27, 2026	52.31	54.48	51.71	54.10	54.10	3.98%	1,984,876
Aug 26, 2026	51.35	52.34	51.34	52.03	52.03	1.50%	1,457,337
Aug 25, 2026	52.36	52.41	50.65	51.26	51.26	-0.04%	1,929,499
Aug 24, 2026	52.80	53.16	51.19	51.28	51.28	-2.17%	1,827,405
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