Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	45.22	45.87	44.90	45.49	45.49	1.02%	2,672,295
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
Mar 23, 2026	46.04	48.32	46.04	46.96	46.96	4.54%	3,286,377
Mar 20, 2026	47.71	48.00	44.09	44.92	44.92	-6.16%	4,700,369
Mar 19, 2026	44.91	47.90	44.50	47.87	47.87	4.89%	3,707,813
Mar 18, 2026	44.52	46.25	44.50	45.64	45.64	2.19%	2,593,816
Mar 17, 2026	44.00	45.05	43.87	44.66	44.66	1.89%	2,524,953
Mar 16, 2026	43.64	44.53	43.49	43.83	43.83	1.88%	1,779,456
Mar 13, 2026	43.77	44.16	42.75	43.02	43.02	-1.06%	1,910,453
Mar 12, 2026	43.79	44.00	42.46	43.48	43.48	-2.51%	2,252,805
Mar 11, 2026	44.77	45.22	44.28	44.60	44.60	-0.80%	2,460,298
Mar 10, 2026	45.80	46.10	44.82	44.96	44.96	-1.88%	2,909,269
Mar 9, 2026	44.00	46.26	43.27	45.82	45.82	1.64%	3,363,010
Mar 6, 2026	45.00	45.51	44.29	45.08	45.08	-2.38%	2,703,907
Mar 5, 2026	47.52	47.52	45.46	46.18	46.18	-4.09%	2,592,760