Fluor Corporation - FLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	41.05	41.01	41.01	41.48	40.85	2.45M
September 11, 2025	41.24	41.31	41.31	41.71	40.91	2.45M
September 10, 2025	41	41.36	41.36	41.72	41	2.01M
September 09, 2025	41.12	40.71	40.71	41.17	40.24	3.13M
September 08, 2025	41.59	40.81	40.81	41.72	40.79	3.51M
September 05, 2025	41.73	41.57	41.57	41.73	40.37	3M
September 04, 2025	42.8	41.47	41.47	42.91	40.51	4.88M
September 03, 2025	41.76	42.87	42.87	43.94	41.76	5.18M
September 02, 2025	40.25	41.74	41.74	42.27	39.66	5.21M
August 29, 2025	41.55	41.02	41.02	41.6	40.49	2.41M
August 28, 2025	41.38	41.61	41.61	42.02	41.09	2.72M
August 27, 2025	41	41.1	41.1	41.31	40.38	2.84M
August 26, 2025	41.25	41.41	41.41	41.78	41.05	4M
August 25, 2025	41.29	41.25	41.25	41.85	40.76	4.74M
August 22, 2025	41.56	41.55	41.55	42.91	41.28	3.06M
August 21, 2025	40.55	41.04	41.04	41.13	40.46	4.92M
August 20, 2025	41	40.88	40.88	41.18	39.95	5.77M
August 19, 2025	42.14	41.27	41.27	42.28	41.04	4M
August 18, 2025	41.65	42.12	42.12	42.23	41.51	2.62M
August 15, 2025	42.21	41.88	41.88	42.25	41.07	4.07M
August 14, 2025	42.5	41.55	41.55	42.53	41.35	3.88M
August 13, 2025	43.58	42.65	42.65	43.65	41.91	3.98M
August 12, 2025	41.84	43.46	43.46	43.73	41.41	3.76M
August 11, 2025	42.25	41.67	41.67	42.67	39.68	6.13M
August 08, 2025	44.54	41.89	41.89	44.57	41.88	5.14M
August 07, 2025	44.58	44.13	44.13	45.23	42.89	4.71M
August 06, 2025	41.14	43.91	43.91	44.04	41.14	6.99M
August 05, 2025	40.41	41.25	41.25	41.73	40.03	5.47M
August 04, 2025	41.61	39.99	39.99	41.66	39.69	7.57M
August 01, 2025	42.35	41.42	41.42	42.49	37.62	25.54M
July 31, 2025	55.8	56.77	56.77	57	55.5	4.14M
July 30, 2025	56	56.03	56.03	56.66	55.4	3.63M
July 29, 2025	57.38	55.99	55.99	57.5	55.87	3.16M
July 28, 2025	57	56.23	56.23	57	55.94	2.54M
July 25, 2025	56.23	56.61	56.61	56.79	55.79	2.82M
July 24, 2025	55.05	55.62	55.62	56.13	55.05	2.77M
July 23, 2025	54.78	55.64	55.64	56.01	54.35	2.88M
July 22, 2025	54.05	54.04	54.04	54.36	52.3	2.91M
July 21, 2025	55.22	54.03	54.03	55.56	54	2.71M
July 18, 2025	54.19	54.95	54.95	55.12	53.79	3.11M
July 17, 2025	53.75	53.93	53.93	54.76	53.58	2.83M
July 16, 2025	52.82	53.52	53.52	53.59	52.32	2.81M
July 15, 2025	53.93	52.95	52.95	54.05	52.92	2.2M
July 14, 2025	52.14	53.81	53.81	54.09	51.85	2.96M
July 11, 2025	52.25	52.27	52.27	52.48	51.6	2.47M
July 10, 2025	51.66	52.04	52.04	52.23	50.92	3.52M
July 09, 2025	51.82	51.64	51.64	51.95	50.99	2.02M
July 08, 2025	52.38	51.23	51.23	52.42	50.75	3.11M
July 07, 2025	52.49	52.19	52.19	53.18	51.46	2.53M
July 03, 2025	52	52.76	52.76	53.64	51.87	2.26M
July 02, 2025	50.51	51.48	51.48	51.56	50.25	2.8M
July 01, 2025	51	50.31	50.31	51.18	49.57	4.25M
June 30, 2025	51.63	51.27	51.27	51.87	50.94	1.94M
June 27, 2025	51.51	51.42	51.42	51.91	50.83	5.5M
June 26, 2025	50.28	51.38	51.38	51.46	50.1	3.95M
June 25, 2025	51.54	49.75	49.75	51.77	49.67	3.45M
June 24, 2025	50.24	51.24	51.24	51.67	49.64	4.89M
June 23, 2025	49.61	49.11	49.11	50.16	48.12	3.72M
June 20, 2025	50.35	49.64	49.64	50.84	49.49	8.49M
June 18, 2025	50	50.04	50.04	51.18	49.57	3.58M

Fluor Corporation (FLR) NYSE