Fluor Corporation FLR
NYSE · United States · Industrial Services
$47.88-1.95 (-3.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $47.88 | -3.91% | $49.85 | $50.16 | $47.86 | 3.55M |
| 2026-09-29 | $49.83 | +1.24% | $50.30 | $51.48 | $49.42 | 2.90M |
| 2026-09-28 | $49.22 | -2.30% | $49.96 | $50.95 | $49.08 | 2.46M |
| 2026-09-25 | $50.38 | -0.49% | $50.37 | $51.04 | $50.07 | 2.38M |
| 2026-09-24 | $50.63 | -4.58% | $52.26 | $52.76 | $50.61 | 2.83M |
| 2026-09-23 | $53.06 | -1.80% | $53.79 | $54.41 | $52.92 | 1.65M |
| 2026-09-22 | $54.03 | -1.30% | $55.14 | $55.30 | $53.95 | 1.67M |
| 2026-09-21 | $54.74 | -0.29% | $55.72 | $56.00 | $54.23 | 1.76M |
| 2026-09-18 | $54.90 | -0.11% | $54.62 | $55.05 | $54.12 | 4.11M |
| 2026-09-17 | $54.96 | +3.72% | $54.09 | $55.78 | $52.78 | 2.83M |
| 2026-09-16 | $52.99 | -1.94% | $54.28 | $54.28 | $52.00 | 2.19M |
| 2026-09-15 | $54.04 | +0.99% | $54.09 | $54.25 | $53.00 | 1.49M |
| 2026-09-14 | $53.51 | -1.27% | $52.16 | $53.81 | $51.24 | 2.02M |
| 2026-09-11 | $54.20 | +1.21% | $54.21 | $54.52 | $53.07 | 1.71M |
| 2026-09-10 | $53.55 | -2.33% | $54.14 | $54.45 | $53.14 | 1.67M |
| 2026-09-09 | $54.83 | -3.16% | $56.55 | $56.84 | $54.71 | 1.71M |
| 2026-09-08 | $56.62 | +0.82% | $56.82 | $57.30 | $56.13 | 2.03M |
| 2026-09-04 | $56.16 | -2.33% | $57.29 | $57.88 | $55.01 | 2.25M |
| 2026-09-03 | $57.50 | +1.59% | $56.95 | $58.35 | $56.08 | 2.87M |
| 2026-09-02 | $56.60 | +0.62% | $56.50 | $56.92 | $55.81 | 2.66M |
| 2026-09-01 | $56.25 | +3.19% | $53.88 | $56.32 | $52.97 | 4.21M |
| 2026-08-31 | $54.51 | +2.33% | $53.71 | $54.67 | $53.35 | 2.15M |
| 2026-08-28 | $53.27 | -1.53% | $54.10 | $54.47 | $52.95 | 2.22M |
| 2026-08-27 | $54.10 | +3.98% | $52.31 | $54.48 | $51.71 | 2.00M |
| 2026-08-26 | $52.03 | +1.50% | $51.35 | $52.34 | $51.34 | 1.46M |
| 2026-08-25 | $51.26 | -0.04% | $52.36 | $52.41 | $50.65 | 1.93M |
| 2026-08-24 | $51.28 | -2.17% | $52.80 | $53.16 | $51.19 | 1.85M |
| 2026-08-21 | $52.42 | +0.50% | $53.33 | $53.33 | $52.21 | 3.02M |
| 2026-08-20 | $52.16 | -3.51% | $53.65 | $54.62 | $51.88 | 2.95M |
| 2026-08-19 | $54.06 | +1.20% | $53.97 | $54.08 | $52.31 | 1.79M |
| 2026-08-18 | $53.42 | -2.41% | $53.65 | $54.12 | $52.55 | 3.10M |
| 2026-08-17 | $54.74 | +4.53% | $52.75 | $55.08 | $52.61 | 2.63M |
| 2026-08-14 | $52.37 | +0.08% | $52.14 | $53.45 | $51.95 | 1.64M |
| 2026-08-13 | $52.33 | +0.58% | $52.14 | $52.57 | $51.09 | 1.89M |
| 2026-08-12 | $52.03 | -1.74% | $53.52 | $53.70 | $51.83 | 2.29M |
| 2026-08-11 | $52.95 | +1.34% | $52.82 | $53.63 | $52.26 | 3.60M |
| 2026-08-10 | $52.25 | -8.33% | $57.06 | $57.93 | $52.25 | 4.57M |
| 2026-08-07 | $57.00 | +16.92% | $54.52 | $57.65 | $53.63 | 7.96M |
| 2026-08-06 | $48.75 | -3.31% | $50.50 | $50.73 | $48.58 | 4.44M |
| 2026-08-05 | $50.42 | -2.17% | $51.60 | $52.37 | $50.21 | 2.97M |
| 2026-08-04 | $51.54 | +2.73% | $51.27 | $51.82 | $50.33 | 2.57M |
| 2026-08-03 | $50.17 | 0.00% | $49.49 | $51.11 | $48.89 | 2.19M |
| 2026-07-31 | $50.17 | +0.20% | $51.23 | $51.28 | $49.37 | 2.12M |
| 2026-07-30 | $50.07 | +6.92% | $48.75 | $50.22 | $47.71 | 1.84M |
| 2026-07-29 | $46.83 | -5.09% | $48.88 | $49.30 | $46.77 | 2.32M |
| 2026-07-28 | $49.34 | -4.56% | $50.77 | $50.77 | $48.29 | 2.28M |
| 2026-07-27 | $51.70 | -0.94% | $52.60 | $52.96 | $50.52 | 1.83M |
| 2026-07-24 | $52.19 | -2.01% | $53.25 | $53.38 | $51.70 | 3.31M |
| 2026-07-23 | $53.26 | +3.24% | $51.23 | $53.42 | $51.03 | 3.05M |
| 2026-07-22 | $51.59 | +0.39% | $50.91 | $51.88 | $50.63 | 1.82M |
| 2026-07-21 | $51.39 | +3.84% | $50.30 | $51.64 | $49.65 | 2.17M |
| 2026-07-20 | $49.49 | +0.84% | $49.50 | $50.38 | $49.02 | 2.11M |
| 2026-07-17 | $49.08 | -0.87% | $48.03 | $49.66 | $47.87 | 1.28M |
| 2026-07-16 | $49.51 | -2.48% | $49.93 | $50.59 | $49.35 | 1.27M |
| 2026-07-15 | $50.77 | -0.68% | $51.24 | $51.63 | $50.06 | 1.51M |
| 2026-07-14 | $51.12 | +3.00% | $50.81 | $51.18 | $49.89 | 1.84M |
| 2026-07-13 | $49.63 | -2.19% | $50.41 | $50.93 | $49.58 | 1.62M |
| 2026-07-10 | $50.74 | +1.06% | $50.20 | $51.00 | $50.06 | 968.40K |
| 2026-07-09 | $50.21 | +1.41% | $50.48 | $50.73 | $49.81 | 1.35M |
| 2026-07-08 | $49.51 | +1.85% | $47.98 | $49.76 | $47.81 | 2.13M |
| 2026-07-07 | $48.61 | -5.54% | $50.58 | $50.65 | $48.10 | 2.84M |
| 2026-07-06 | $51.46 | +4.06% | $49.90 | $51.53 | $49.90 | 1.83M |
| 2026-07-02 | $49.45 | -1.79% | $50.89 | $51.98 | $49.00 | 2.05M |
| 2026-07-01 | $50.35 | -3.89% | $51.90 | $51.94 | $49.95 | 2.27M |
| 2026-06-30 | $52.39 | -2.49% | $53.68 | $53.93 | $52.04 | 2.30M |
| 2026-06-29 | $53.73 | +0.17% | $53.50 | $54.24 | $52.55 | 1.80M |
| 2026-06-26 | $53.64 | +0.04% | $53.28 | $54.55 | $51.96 | 4.48M |
| 2026-06-25 | $53.62 | +0.85% | $53.69 | $54.40 | $52.30 | 2.11M |
| 2026-06-24 | $53.17 | -0.37% | $53.69 | $54.46 | $53.01 | 2.24M |
| 2026-06-23 | $53.37 | -1.93% | $52.94 | $54.14 | $51.59 | 2.47M |
| 2026-06-22 | $54.42 | +1.42% | $53.62 | $54.79 | $52.83 | 2.57M |
| 2026-06-18 | $53.66 | +3.35% | $52.73 | $53.92 | $51.85 | 7.94M |
| 2026-06-17 | $51.92 | +2.51% | $51.05 | $53.64 | $50.83 | 3.04M |
| 2026-06-16 | $50.65 | +0.36% | $50.76 | $51.84 | $50.33 | 1.98M |
| 2026-06-15 | $50.47 | -0.57% | $51.90 | $52.02 | $50.11 | 2.13M |
| 2026-06-12 | $50.76 | +1.22% | $50.64 | $51.63 | $50.01 | 2.41M |
| 2026-06-11 | $50.15 | +7.07% | $47.36 | $50.38 | $47.31 | 3.73M |
| 2026-06-10 | $46.84 | -5.34% | $48.95 | $49.50 | $46.70 | 2.82M |
| 2026-06-09 | $49.48 | -0.08% | $49.85 | $51.55 | $47.54 | 3.02M |
| 2026-06-08 | $49.52 | +4.12% | $47.58 | $49.68 | $47.12 | 2.31M |
| 2026-06-05 | $47.56 | -5.65% | $49.85 | $50.12 | $46.75 | 2.11M |
| 2026-06-04 | $50.41 | +0.50% | $50.00 | $50.66 | $49.60 | 1.91M |
| 2026-06-03 | $50.16 | +1.66% | $49.04 | $50.70 | $48.68 | 3.29M |
| 2026-06-02 | $49.34 | +5.99% | $47.00 | $50.75 | $46.78 | 3.70M |
| 2026-06-01 | $46.55 | +1.73% | $45.22 | $47.00 | $45.10 | 2.20M |
| 2026-05-29 | $45.76 | -2.58% | $46.88 | $46.91 | $45.24 | 2.83M |
| 2026-05-28 | $46.97 | -0.70% | $47.00 | $47.53 | $46.47 | 2.21M |
| 2026-05-27 | $47.30 | +0.94% | $47.00 | $47.68 | $46.08 | 2.37M |
| 2026-05-26 | $46.86 | +4.44% | $45.54 | $46.94 | $45.30 | 2.47M |
| 2026-05-22 | $44.87 | +0.63% | $44.88 | $45.64 | $44.45 | 2.04M |