Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	48.00	48.30	46.83	47.62	47.62	-0.52%	1,621,627
Apr 22, 2026	47.85	48.45	46.88	47.87	47.87	1.55%	2,008,326
Apr 21, 2026	48.10	48.52	46.63	47.14	47.14	-2.00%	1,782,054
Apr 20, 2026	48.16	48.46	47.86	48.10	48.10	-0.95%	1,309,181
Apr 17, 2026	49.00	49.69	48.00	48.56	48.56	1.42%	2,150,196
Apr 16, 2026	48.87	49.07	47.60	47.88	47.88	-1.40%	1,786,468
Apr 15, 2026	49.04	49.63	48.45	48.56	48.56	-1.44%	1,513,336
Apr 14, 2026	50.21	50.25	49.13	49.27	49.27	-0.59%	1,227,131
Apr 13, 2026	48.98	49.74	48.80	49.56	49.56	0.71%	1,436,069
Apr 10, 2026	49.49	49.80	48.97	49.21	49.21	0.29%	1,331,322
Apr 9, 2026	49.13	49.80	48.79	49.07	49.07	-0.16%	1,789,444
Apr 8, 2026	49.99	50.80	48.66	49.15	49.15	3.00%	2,702,870
Apr 7, 2026	46.73	47.82	46.73	47.72	47.72	1.58%	1,987,448
Apr 6, 2026	47.00	47.67	46.57	46.98	46.98	-0.34%	1,763,867
Apr 2, 2026	46.15	47.72	45.94	47.14	47.14	-0.86%	1,599,091
Apr 1, 2026	47.40	48.82	47.27	47.55	47.55	1.93%	2,982,123
Mar 31, 2026	44.55	46.72	44.45	46.65	46.65	6.56%	2,582,601
Mar 30, 2026	46.08	46.17	43.69	43.78	43.78	-4.29%	2,772,577
Mar 27, 2026	46.21	46.51	44.86	45.74	45.74	-1.38%	2,977,255
Mar 26, 2026	47.27	48.44	46.25	46.38	46.38	-3.25%	2,056,924
Mar 25, 2026	48.34	48.90	47.55	47.94	47.94	0.99%	2,076,640
Mar 24, 2026	46.52	47.93	46.50	47.47	47.47	1.09%	2,103,514
Mar 23, 2026	46.04	48.32	46.04	46.96	46.96	4.54%	3,266,229
Mar 20, 2026	47.71	48.00	44.09	44.92	44.92	-6.16%	4,561,332
Mar 19, 2026	44.91	47.90	44.50	47.87	47.87	4.89%	3,683,741
Mar 18, 2026	44.52	46.25	44.50	45.64	45.64	2.19%	2,582,716
Mar 17, 2026	44.00	45.05	43.87	44.66	44.66	1.89%	2,523,999
Mar 16, 2026	43.64	44.53	43.49	43.83	43.83	1.88%	1,767,380
Mar 13, 2026	43.77	44.16	42.75	43.02	43.02	-1.06%	1,909,773
Mar 12, 2026	43.79	44.00	42.46	43.48	43.48	-2.51%	2,245,228
Mar 11, 2026	44.77	45.22	44.28	44.60	44.60	-0.80%	2,456,174
Mar 10, 2026	45.80	46.10	44.82	44.96	44.96	-1.88%	2,720,833
Mar 9, 2026	44.00	46.26	43.27	45.82	45.82	1.64%	3,356,583
Mar 6, 2026	45.00	45.51	44.29	45.08	45.08	-2.38%	2,703,601
Mar 5, 2026	47.52	47.52	45.46	46.18	46.18	-4.09%	2,580,616
Mar 4, 2026	49.42	49.42	47.82	48.15	48.15	-1.33%	1,906,814
Mar 3, 2026	48.83	49.44	47.59	48.80	48.80	-4.14%	2,736,344
Mar 2, 2026	51.38	51.97	50.68	50.91	50.91	-2.68%	2,546,413
Feb 27, 2026	51.50	52.35	50.68	52.31	52.31	0.42%	2,453,379
Feb 26, 2026	53.89	54.05	51.16	52.09	52.09	-2.73%	2,549,169
Feb 25, 2026	53.63	53.85	52.76	53.55	53.55	0.85%	2,756,438
Feb 24, 2026	51.05	53.23	50.74	53.10	53.10	2.85%	3,225,812
Feb 23, 2026	53.35	53.42	50.25	51.63	51.63	-3.84%	4,001,850
Feb 20, 2026	53.15	54.26	52.26	53.69	53.69	1.61%	4,296,008
Feb 19, 2026	50.92	53.73	50.79	52.84	52.84	4.34%	5,215,367
Feb 18, 2026	48.96	51.07	48.64	50.64	50.64	4.26%	4,271,893
Feb 17, 2026	45.82	49.20	45.80	48.57	48.57	6.79%	5,571,169
Feb 13, 2026	45.55	46.21	44.64	45.48	45.48	-0.42%	2,973,908
Feb 12, 2026	47.59	48.52	45.00	45.67	45.67	-3.53%	2,922,328
Feb 11, 2026	49.00	49.88	47.16	47.34	47.34	-1.64%	2,416,390