Fluor Corporation (FLR)
NYSE: FLR
· Real-Time Price · USD
40.97
-0.50 (-1.21%)
At close: Sep 05, 2025, 9:49 AM
FLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 42.80 | 42.91 | 40.51 | 41.47 | 41.47 | -3.27% | 4,856,099 |
| Sep 3, 2025 | 41.76 | 43.94 | 41.76 | 42.87 | 42.87 | 2.71% | 5,179,880 |
| Sep 2, 2025 | 40.25 | 42.27 | 39.66 | 41.74 | 41.74 | 1.76% | 5,208,641 |
| Aug 29, 2025 | 41.55 | 41.60 | 40.49 | 41.02 | 41.02 | -1.42% | 2,405,200 |
| Aug 28, 2025 | 41.38 | 42.02 | 41.09 | 41.61 | 41.61 | 1.24% | 2,716,782 |
| Aug 27, 2025 | 41.00 | 41.31 | 40.38 | 41.10 | 41.10 | -0.75% | 2,835,952 |
| Aug 26, 2025 | 41.25 | 41.78 | 41.05 | 41.41 | 41.41 | 0.39% | 4,004,300 |
| Aug 25, 2025 | 41.29 | 41.85 | 40.76 | 41.25 | 41.25 | -0.72% | 4,739,940 |
| Aug 22, 2025 | 41.56 | 42.91 | 41.28 | 41.55 | 41.55 | 1.24% | 3,060,081 |
| Aug 21, 2025 | 40.55 | 41.13 | 40.46 | 41.04 | 41.04 | 0.39% | 4,924,100 |
| Aug 20, 2025 | 41.00 | 41.18 | 39.95 | 40.88 | 40.88 | -0.94% | 5,770,171 |
| Aug 19, 2025 | 42.14 | 42.28 | 41.04 | 41.27 | 41.27 | -2.02% | 4,002,237 |
| Aug 18, 2025 | 41.65 | 42.23 | 41.51 | 42.12 | 42.12 | 0.57% | 2,617,100 |
| Aug 15, 2025 | 42.21 | 42.25 | 41.07 | 41.88 | 41.88 | 0.79% | 4,073,947 |
| Aug 14, 2025 | 42.50 | 42.53 | 41.35 | 41.55 | 41.55 | -2.58% | 3,880,987 |
| Aug 13, 2025 | 43.58 | 43.65 | 41.91 | 42.65 | 42.65 | -1.86% | 3,975,700 |
| Aug 12, 2025 | 41.84 | 43.73 | 41.41 | 43.46 | 43.46 | 4.30% | 3,764,724 |
| Aug 11, 2025 | 42.25 | 42.67 | 39.68 | 41.67 | 41.67 | -0.53% | 6,130,700 |
| Aug 8, 2025 | 44.54 | 44.57 | 41.88 | 41.89 | 41.89 | -5.08% | 5,135,100 |
| Aug 7, 2025 | 44.58 | 45.23 | 42.89 | 44.13 | 44.13 | 0.50% | 4,714,015 |