Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.04	50.70	48.68	50.16	50.16	1.66%	3,271,605
Jun 2, 2026	47.00	50.75	46.78	49.34	49.34	5.99%	3,682,514
Jun 1, 2026	45.22	47.00	45.10	46.55	46.55	1.73%	2,180,542
May 29, 2026	46.88	46.91	45.24	45.76	45.76	-2.58%	2,822,444
May 28, 2026	47.00	47.54	46.47	46.97	46.97	-0.70%	2,193,882
May 27, 2026	47.00	47.68	46.08	47.30	47.30	0.94%	2,358,884
May 26, 2026	45.54	46.94	45.30	46.86	46.86	4.44%	2,446,584
May 22, 2026	44.88	45.64	44.45	44.87	44.87	0.63%	1,885,204
May 21, 2026	43.12	44.73	42.87	44.59	44.59	2.67%	3,012,127
May 20, 2026	42.80	43.86	42.01	43.43	43.43	2.12%	2,635,884
May 19, 2026	44.03	44.03	41.60	42.53	42.53	-4.10%	4,064,357
May 18, 2026	44.42	44.89	43.59	44.35	44.35	-0.02%	2,958,072
May 15, 2026	44.91	45.32	44.00	44.36	44.36	-2.48%	2,463,492
May 14, 2026	45.22	45.87	44.90	45.49	45.49	1.02%	2,814,904
May 13, 2026	44.84	46.84	43.95	45.03	45.03	0.67%	4,187,680
May 12, 2026	43.22	45.25	42.67	44.73	44.73	2.38%	4,491,973
May 11, 2026	43.06	44.68	42.62	43.69	43.69	0.88%	3,915,144
May 8, 2026	46.15	46.15	42.75	43.31	43.31	-15.21%	11,038,586
May 7, 2026	54.34	54.53	50.30	51.08	51.08	-5.76%	4,425,423
May 6, 2026	53.02	54.65	52.99	54.20	54.20	2.28%	3,132,554
May 5, 2026	53.35	53.72	52.26	52.99	52.99	0.95%	2,601,103
May 4, 2026	52.95	53.87	52.15	52.49	52.49	-0.96%	1,923,579
May 1, 2026	53.42	53.78	52.47	53.00	53.00	-0.66%	1,882,773
Apr 30, 2026	52.20	53.69	52.09	53.35	53.35	3.07%	2,977,198
Apr 29, 2026	50.44	52.07	50.00	51.76	51.76	2.43%	2,406,182
Apr 28, 2026	50.85	51.20	49.76	50.53	50.53	-2.23%	2,076,180
Apr 27, 2026	48.46	51.82	48.46	51.68	51.68	7.15%	3,514,637
Apr 24, 2026	47.88	49.07	47.35	48.23	48.23	1.28%	2,133,130
Apr 23, 2026	48.00	48.30	46.83	47.62	47.62	-0.52%	1,621,736
Apr 22, 2026	47.85	48.45	46.88	47.87	47.87	1.55%	2,046,907
Apr 21, 2026	48.10	48.52	46.63	47.14	47.14	-2.00%	1,782,716
Apr 20, 2026	48.16	48.46	47.86	48.10	48.10	-0.95%	1,309,725
Apr 17, 2026	49.00	49.69	48.00	48.56	48.56	1.42%	2,152,119
Apr 16, 2026	48.87	49.07	47.60	47.88	47.88	-1.40%	1,787,178
Apr 15, 2026	49.04	49.63	48.45	48.56	48.56	-1.44%	1,514,034
Apr 14, 2026	50.21	50.25	49.13	49.27	49.27	-0.59%	1,228,465
Apr 13, 2026	48.98	49.74	48.80	49.56	49.56	0.71%	1,436,321
Apr 10, 2026	49.49	49.80	48.97	49.21	49.21	0.29%	1,331,457
Apr 9, 2026	49.13	49.80	48.79	49.07	49.07	-0.16%	1,789,711
Apr 8, 2026	49.99	50.80	48.66	49.15	49.15	3.00%	2,704,379
Apr 7, 2026	46.73	47.82	46.73	47.72	47.72	1.58%	1,993,142
Apr 6, 2026	47.00	47.67	46.57	46.98	46.98	-0.34%	1,764,806
Apr 2, 2026	46.15	47.72	45.94	47.14	47.14	-0.86%	1,601,637
Apr 1, 2026	47.40	48.82	47.27	47.55	47.55	1.93%	2,997,442
Mar 31, 2026	44.55	46.72	44.45	46.65	46.65	6.56%	2,602,564
Mar 30, 2026	46.08	46.17	43.69	43.78	43.78	-4.29%	2,794,515
Mar 27, 2026	46.21	46.51	44.86	45.74	45.74	-1.38%	3,002,704
Mar 26, 2026	47.27	48.44	46.25	46.38	46.38	-3.25%	2,069,606
Mar 25, 2026	48.34	48.90	47.55	47.94	47.94	0.99%	2,079,630
Mar 24, 2026	46.52	47.93	46.50	47.47	47.47	1.09%	2,104,489