Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	49.49	51.11	48.89	50.36	-	0.38%	773,745
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
Jul 23, 2026	51.23	53.42	51.03	53.26	53.26	3.24%	3,021,779
Jul 22, 2026	50.91	51.88	50.63	51.59	51.59	0.39%	1,823,763
Jul 21, 2026	50.30	51.64	49.65	51.39	51.39	3.84%	2,168,176
Jul 20, 2026	49.50	50.38	49.02	49.49	49.49	0.84%	2,107,237
Jul 17, 2026	48.03	49.66	47.87	49.08	49.08	-0.87%	1,280,611
Jul 16, 2026	49.93	50.59	49.35	49.51	49.51	-2.48%	1,274,375
Jul 15, 2026	51.24	51.63	50.06	50.77	50.77	-0.68%	1,499,346
Jul 14, 2026	50.81	51.18	49.89	51.12	51.12	3.00%	1,789,740
Jul 13, 2026	50.41	50.93	49.58	49.63	49.63	-2.19%	1,616,485
Jul 10, 2026	50.20	51.00	50.07	50.74	50.74	1.06%	968,198
Jul 9, 2026	50.48	50.73	49.81	50.21	50.21	1.41%	1,310,067
Jul 8, 2026	47.98	49.76	47.81	49.51	49.51	1.85%	2,130,614
Jul 7, 2026	50.58	50.65	48.10	48.61	48.61	-5.54%	2,805,917
Jul 6, 2026	49.90	51.53	49.90	51.46	51.46	4.06%	1,813,453
Jul 2, 2026	50.89	51.98	49.00	49.45	49.45	-1.79%	2,048,536
Jul 1, 2026	51.90	51.94	49.95	50.35	50.35	-3.89%	2,274,395
Jun 30, 2026	53.68	53.93	52.04	52.39	52.39	-2.49%	2,301,853
Jun 29, 2026	53.50	54.24	52.55	53.73	53.73	0.17%	1,776,314
Jun 26, 2026	53.28	54.55	51.96	53.64	53.64	0.04%	3,960,229
Jun 25, 2026	53.69	54.40	52.30	53.62	53.62	0.85%	2,100,433
Jun 24, 2026	53.69	54.46	53.01	53.17	53.17	-0.37%	2,213,411
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