Fluor Corporation - FLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	46.55	47.67	47.67	48	46.54	2.55M
October 22, 2025	48	46.45	46.45	48.81	45.34	4.64M
October 21, 2025	49.92	48.79	48.79	51	47.41	9.26M
October 20, 2025	47.65	47.88	47.88	48.18	47.07	2.81M
October 17, 2025	47.68	46.65	46.65	48.52	46.57	3.41M
October 16, 2025	51.77	48.46	48.46	51.95	47.59	4.71M
October 15, 2025	49.65	50.73	50.73	52.05	49.12	8.11M
October 14, 2025	45.96	48.23	48.23	49	45.81	4.69M
October 13, 2025	44.99	47.22	47.22	47.74	44.77	5.31M
October 10, 2025	44.02	43.98	43.98	45.93	43.47	5.37M
October 09, 2025	43.49	43.51	43.51	44.22	43	2.82M
October 08, 2025	42.78	44.04	44.04	44.44	42.56	2.26M
October 07, 2025	44.11	42.92	42.92	44.55	42.12	2.68M
October 06, 2025	43.58	43.93	43.93	44.62	43.45	3.2M
October 03, 2025	43.62	43.13	43.13	43.82	42.53	3.08M
October 02, 2025	43.17	43.47	43.47	43.8	42.64	2.97M
October 01, 2025	41.84	42.86	42.86	43.3	41.61	3.2M
September 30, 2025	42.63	42.07	42.07	43.06	41.53	3.3M
September 29, 2025	42.5	42.64	42.64	43.15	42.34	3.02M
September 26, 2025	42.71	42.17	42.17	42.84	42.06	2.25M
September 25, 2025	42.54	42.4	42.4	42.87	41.8	3.86M
September 24, 2025	44.55	43.75	43.75	45.54	43.71	2.59M
September 23, 2025	44.92	44.03	44.03	45.1	43.79	3.2M
September 22, 2025	44.17	44.75	44.75	44.93	43.51	3.14M
September 19, 2025	42.56	44.6	44.6	44.83	42.14	11.29M
September 18, 2025	41.13	42.42	42.42	42.83	40.5	4.6M
September 17, 2025	40.88	40.34	40.34	41.19	39.86	2.79M
September 16, 2025	41.52	40.79	40.79	41.81	40.4	2.57M
September 15, 2025	41.33	41.48	41.48	41.73	40.74	2.2M
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

Fluor Corporation (FLR) NYSE