Fluor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.19	45.45	43.84	43.96	43.96	-3.28%	2,496,603
Dec 4, 2025	43.70	46.00	43.57	45.45	45.45	3.18%	3,233,490
Dec 3, 2025	42.77	44.20	42.64	44.05	44.05	3.28%	2,700,722
Dec 2, 2025	42.80	43.02	41.85	42.65	42.65	0.59%	2,322,186
Dec 1, 2025	42.21	43.24	42.08	42.40	42.40	-1.23%	2,373,357
Nov 28, 2025	42.77	43.42	42.42	42.93	42.93	1.23%	1,170,868
Nov 26, 2025	42.10	42.94	41.88	42.41	42.41	1.36%	3,451,521
Nov 25, 2025	41.33	42.01	40.72	41.84	41.84	1.50%	2,678,459
Nov 24, 2025	40.14	41.31	39.50	41.22	41.22	2.92%	3,086,857
Nov 21, 2025	40.55	40.87	39.58	40.05	40.05	-1.23%	3,035,318
Nov 20, 2025	42.79	43.60	40.48	40.55	40.55	-2.57%	2,892,606
Nov 19, 2025	41.36	42.15	41.18	41.62	41.62	1.19%	2,372,034
Nov 18, 2025	40.59	41.73	40.52	41.13	41.13	0.02%	2,478,172
Nov 17, 2025	42.41	42.59	40.70	41.12	41.12	-3.00%	3,844,484
Nov 14, 2025	41.72	43.73	41.50	42.39	42.39	-1.51%	3,092,786
Nov 13, 2025	45.20	45.60	42.20	43.04	43.04	-5.88%	4,435,383
Nov 12, 2025	45.64	47.34	45.45	45.73	45.73	0.84%	3,075,900
Nov 11, 2025	44.90	45.94	44.38	45.35	45.35	-0.53%	3,214,875
Nov 10, 2025	47.10	47.32	43.85	45.59	45.59	-0.28%	5,400,289
Nov 7, 2025	46.27	46.41	42.75	45.72	45.72	2.56%	7,929,512
Nov 6, 2025	47.40	47.61	44.39	44.58	44.58	-5.97%	5,335,374
Nov 5, 2025	46.83	47.84	46.41	47.41	47.41	2.57%	2,663,146
Nov 4, 2025	46.44	47.20	45.98	46.22	46.22	-3.81%	4,601,941
Nov 3, 2025	49.03	49.67	47.10	48.05	48.05	-1.48%	3,150,087
Oct 31, 2025	48.98	49.30	47.77	48.77	48.77	-0.04%	2,295,064
Oct 30, 2025	48.04	49.45	47.98	48.79	48.79	-1.05%	2,511,228
Oct 29, 2025	49.75	50.15	48.65	49.31	49.31	-1.40%	2,863,257
Oct 28, 2025	49.31	50.90	49.04	50.01	50.01	3.11%	4,110,657
Oct 27, 2025	49.35	49.96	48.45	48.50	48.50	-0.92%	2,600,824
Oct 24, 2025	48.47	49.27	48.39	48.95	48.95	2.69%	2,753,811
Oct 23, 2025	46.55	48.00	46.54	47.67	47.67	2.63%	2,554,426
Oct 22, 2025	48.00	48.81	45.34	46.45	46.45	-4.80%	4,636,302
Oct 21, 2025	49.92	51.00	47.41	48.79	48.79	1.90%	9,262,879
Oct 20, 2025	47.65	48.18	47.07	47.88	47.88	2.64%	2,810,260
Oct 17, 2025	47.68	48.52	46.57	46.65	46.65	-3.74%	3,409,871
Oct 16, 2025	51.77	51.95	47.59	48.46	48.46	-4.47%	4,708,037
Oct 15, 2025	49.65	52.05	49.12	50.73	50.73	5.18%	8,106,309
Oct 14, 2025	45.96	49.00	45.81	48.23	48.23	2.14%	4,686,024
Oct 13, 2025	44.99	47.74	44.77	47.22	47.22	7.37%	5,309,812
Oct 10, 2025	44.02	45.93	43.47	43.98	43.98	1.08%	5,373,244
Oct 9, 2025	43.49	44.22	43.00	43.51	43.51	-1.20%	2,818,935
Oct 8, 2025	42.78	44.44	42.56	44.04	44.04	2.61%	2,255,100
Oct 7, 2025	44.11	44.55	42.12	42.92	42.92	-2.30%	2,683,037
Oct 6, 2025	43.58	44.62	43.45	43.93	43.93	1.85%	3,201,127
Oct 3, 2025	43.62	43.82	42.53	43.13	43.13	-0.78%	3,082,513
Oct 2, 2025	43.17	43.80	42.64	43.47	43.47	1.42%	2,972,237
Oct 1, 2025	41.84	43.30	41.61	42.86	42.86	1.88%	3,202,251
Sep 30, 2025	42.63	43.06	41.53	42.07	42.07	-1.34%	3,302,024
Sep 29, 2025	42.50	43.15	42.34	42.64	42.64	1.11%	3,021,865
Sep 26, 2025	42.71	42.84	42.06	42.17	42.17	-0.54%	2,250,779