Fluor Corporation - FLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.55	40.05	40.05	40.87	39.58	3.04M
November 20, 2025	42.79	40.55	40.55	43.6	40.48	2.89M
November 19, 2025	41.36	41.62	41.62	42.15	41.18	2.37M
November 18, 2025	40.59	41.13	41.13	41.73	40.52	2.48M
November 17, 2025	42.41	41.12	41.12	42.59	40.7	3.84M
November 14, 2025	41.72	42.39	42.39	43.73	41.5	3.09M
November 13, 2025	45.2	43.04	43.04	45.6	42.2	4.44M
November 12, 2025	45.64	45.73	45.73	47.32	45.45	2.51M
November 11, 2025	44.9	45.35	45.35	45.94	44.38	3.21M
November 10, 2025	47.1	45.59	45.59	47.32	43.85	5.4M
November 07, 2025	46.27	45.72	45.72	46.41	42.75	7.93M
November 06, 2025	47.4	44.58	44.58	47.61	44.39	5.34M
November 05, 2025	46.83	47.41	47.41	47.84	46.41	2.66M
November 04, 2025	46.44	46.22	46.22	47.2	45.98	4.6M
November 03, 2025	49.03	48.05	48.05	49.67	47.1	3.15M
October 31, 2025	48.98	48.77	48.77	49.3	47.77	2.3M
October 30, 2025	48.04	48.79	48.79	49.44	47.98	2.51M
October 29, 2025	49.75	49.31	49.31	50.15	48.65	2.86M
October 28, 2025	49.31	50.01	50.01	50.9	49.04	4.1M
October 27, 2025	49.35	48.5	48.5	49.96	48.45	2.6M
October 24, 2025	48.47	48.95	48.95	49.27	48.39	2.75M
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

Fluor Corporation (FLR) NYSE