Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	48.95	49.50	46.70	46.84	46.84	-5.34%	2,771,186
Jun 9, 2026	49.85	51.55	47.54	49.48	49.48	-0.08%	3,023,255
Jun 8, 2026	47.58	49.68	47.12	49.52	49.52	4.12%	2,298,209
Jun 5, 2026	49.85	50.12	46.75	47.56	47.56	-5.65%	2,113,345
Jun 4, 2026	50.00	50.66	49.60	50.41	50.41	0.50%	1,906,798
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