Fluor Corporation - FLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.15	53.69	53.69	54.26	52.26	4.3M
February 19, 2026	50.92	52.84	52.84	53.73	50.79	5.25M
February 18, 2026	48.96	50.64	50.64	51.07	48.64	4.33M
February 17, 2026	45.82	48.57	48.57	49.2	45.8	5.86M
February 13, 2026	45.55	45.48	45.48	46.21	44.64	2.98M
February 12, 2026	47.59	45.67	45.67	48.51	45	2.92M
February 11, 2026	49	47.34	47.34	49.88	47.16	2.42M
February 10, 2026	48.32	48.13	48.13	49.18	47.92	2.59M
February 09, 2026	47.3	48.25	48.25	48.66	47	2.59M
February 06, 2026	45.96	46.92	46.92	47.72	45.75	3.81M
February 05, 2026	45.4	44.97	44.97	46.34	44.71	2.58M
February 04, 2026	46.45	45.66	45.66	47.11	44.11	2.22M
February 03, 2026	47.3	46.4	46.4	48.2	45.12	2.64M
February 02, 2026	46	46.88	46.88	47.19	45.92	2.57M
January 30, 2026	46.17	46.19	46.19	47.27	45.54	2.27M
January 29, 2026	47.07	46.96	46.96	47.37	45.22	2.78M
January 28, 2026	46.22	46.78	46.78	47.11	45.45	2.28M
January 27, 2026	45.99	45.99	45.99	46.35	45.63	1.59M
January 26, 2026	45.96	45.69	45.69	46.82	45.46	3.01M
January 23, 2026	45.6	45.58	45.58	45.99	45.02	1.88M
January 22, 2026	45.23	45.61	45.61	45.99	44.73	1.89M
January 21, 2026	43.7	44.8	44.8	44.84	43.41	2.67M
January 20, 2026	43.08	42.97	42.97	43.96	42.79	3.32M
January 16, 2026	43.54	43.97	43.97	44.57	42.96	2.72M
January 15, 2026	44.79	43.44	43.44	45.25	43.41	2.66M
January 14, 2026	44.3	44.3	44.3	44.63	43.44	2.13M
January 13, 2026	44.58	44.31	44.31	45.24	44.16	2.45M
January 12, 2026	43.88	44.54	44.54	45.33	43.56	2.89M
January 09, 2026	44.58	44.29	44.29	45.5	44.15	2.74M
January 08, 2026	44.47	43.44	43.44	44.97	43.22	2.71M
January 07, 2026	44.9	44.4	44.4	44.9	43.84	2.58M
January 06, 2026	44.6	44.86	44.86	44.91	44.08	2.4M
January 05, 2026	42.97	44.62	44.62	44.64	42.81	4.62M
January 02, 2026	40.22	41.7	41.7	41.71	40.22	2.32M
December 31, 2025	40.3	39.63	39.63	40.31	39.33	2.48M
December 30, 2025	40.63	40.3	40.3	40.82	40.02	2.06M
December 29, 2025	40.4	40.4	40.4	40.85	40.18	3.23M
December 26, 2025	40.91	40.82	40.82	41.12	40.62	1.95M
December 24, 2025	40.91	40.94	40.94	41.18	40.65	814,528
December 23, 2025	40.66	40.9	40.9	41.43	40.46	6.18M
December 22, 2025	41.3	40.79	40.79	41.36	40.52	3.06M
December 19, 2025	41.32	40.91	40.91	42.14	40.75	4.58M
December 18, 2025	41.85	41.3	41.3	42.18	40.52	5.28M
December 17, 2025	42.8	40.86	40.86	43.33	40.59	2.94M
December 16, 2025	43.35	42.86	42.86	43.89	42.72	2.1M
December 15, 2025	44.03	43.34	43.34	44.38	43.09	2.62M
December 12, 2025	44.82	43.6	43.6	44.9	43.28	1.83M
December 11, 2025	43.19	44.87	44.87	45.23	43.01	2.68M
December 10, 2025	43.25	43.39	43.39	43.93	42.39	2.68M
December 09, 2025	43.08	43.4	43.4	43.97	42.81	2.31M
December 08, 2025	44.35	43.35	43.35	44.5	42.9	2.29M
December 05, 2025	45.19	43.96	43.96	45.45	43.84	2.4M
December 04, 2025	43.7	45.45	45.45	46	43.57	3.32M
December 03, 2025	42.77	44.05	44.05	44.2	42.64	2.71M
December 02, 2025	42.8	42.65	42.65	43.02	41.85	2.33M
December 01, 2025	42.21	42.4	42.4	43.24	42.08	2.45M
November 28, 2025	42.77	42.93	42.93	43.42	42.42	1.19M
November 26, 2025	42.1	42.41	42.41	42.94	41.88	3.47M
November 25, 2025	41.33	41.84	41.84	42.01	40.72	2.74M
November 24, 2025	40.14	41.22	41.22	41.31	39.5	3.17M

Fluor Corporation (FLR) NYSE