Fluor Corporation (FLR)
49.88
1.15 (2.36%)
At close: Jan 15, 2025, 9:55 AM
FLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 48.60 | 48.99 | 47.99 | 48.73 | 0.62 | 1.29% | 1,633,244 |
| Jan 13, 2025 | 47.51 | 48.35 | 47.37 | 48.11 | -0.12 | -0.25% | 2,183,805 |
| Jan 10, 2025 | 48.91 | 49.27 | 48.17 | 48.23 | -1.09 | -2.21% | 2,102,317 |
| Jan 8, 2025 | 50.05 | 50.31 | 48.58 | 49.32 | -1.22 | -2.41% | 3,107,350 |
| Jan 7, 2025 | 52.00 | 52.36 | 50.02 | 50.54 | -1.14 | -2.21% | 2,223,344 |
| Jan 6, 2025 | 51.43 | 52.71 | 51.32 | 51.68 | 0.68 | 1.33% | 2,183,437 |
| Jan 3, 2025 | 49.43 | 51.18 | 49.30 | 51.00 | 1.73 | 3.51% | 1,612,835 |
| Jan 2, 2025 | 49.74 | 50.19 | 48.96 | 49.27 | -0.05 | -0.10% | 1,075,011 |
| Dec 31, 2024 | 49.48 | 49.62 | 48.72 | 49.32 | -0.02 | -0.04% | 1,097,629 |
| Dec 30, 2024 | 49.47 | 49.83 | 48.92 | 49.34 | -0.72 | -1.44% | 1,413,310 |
| Dec 27, 2024 | 50.15 | 50.86 | 49.63 | 50.06 | -0.61 | -1.20% | 1,493,605 |
| Dec 26, 2024 | 50.43 | 50.80 | 49.95 | 50.67 | -0.02 | -0.04% | 1,149,411 |
| Dec 24, 2024 | 50.30 | 50.71 | 49.97 | 50.69 | 0.47 | 0.94% | 565,016 |
| Dec 23, 2024 | 50.07 | 50.41 | 49.64 | 50.22 | -0.12 | -0.24% | 1,251,822 |
| Dec 20, 2024 | 49.40 | 51.23 | 49.10 | 50.34 | 0.26 | 0.52% | 3,455,500 |
| Dec 19, 2024 | 51.14 | 51.59 | 49.66 | 50.08 | -0.03 | -0.06% | 1,826,302 |
| Dec 18, 2024 | 53.19 | 53.60 | 49.85 | 50.11 | -3.34 | -6.25% | 3,284,975 |
| Dec 17, 2024 | 54.12 | 54.78 | 53.20 | 53.45 | -1.18 | -2.16% | 2,867,167 |
| Dec 16, 2024 | 54.60 | 55.05 | 54.21 | 54.63 | -0.01 | -0.02% | 2,556,125 |
| Dec 13, 2024 | 55.18 | 55.64 | 54.55 | 54.64 | -0.78 | -1.41% | 1,631,496 |
| Dec 12, 2024 | 55.60 | 56.06 | 55.31 | 55.42 | -0.41 | -0.73% | 1,196,874 |
| Dec 11, 2024 | 55.73 | 56.26 | 55.10 | 55.83 | 0.64 | 1.16% | 1,559,951 |
| Dec 10, 2024 | 55.23 | 56.06 | 54.97 | 55.19 | -0.07 | -0.13% | 1,551,615 |
| Dec 9, 2024 | 56.08 | 56.26 | 54.87 | 55.26 | -0.53 | -0.95% | 1,151,935 |
| Dec 6, 2024 | 56.32 | 56.36 | 55.08 | 55.79 | -0.18 | -0.32% | 1,419,400 |
| Dec 5, 2024 | 56.79 | 57.32 | 55.86 | 55.97 | -0.08 | -0.14% | 2,391,400 |
| Dec 4, 2024 | 54.83 | 56.94 | 54.75 | 56.05 | 1.35 | 2.47% | 3,240,015 |
| Dec 3, 2024 | 54.96 | 55.64 | 53.35 | 54.70 | -0.41 | -0.74% | 1,972,517 |
| Dec 2, 2024 | 56.16 | 56.27 | 55.11 | 55.11 | -1.02 | -1.82% | 1,398,213 |
| Nov 29, 2024 | 55.77 | 56.55 | 55.45 | 56.13 | 0.88 | 1.59% | 1,142,600 |
| Nov 27, 2024 | 56.25 | 56.84 | 54.31 | 55.25 | -0.68 | -1.22% | 1,607,407 |
| Nov 26, 2024 | 55.70 | 56.41 | 54.88 | 55.93 | -0.11 | -0.20% | 1,318,342 |
| Nov 25, 2024 | 56.58 | 57.34 | 55.85 | 56.04 | 0.25 | 0.45% | 2,849,825 |
| Nov 22, 2024 | 54.96 | 55.92 | 54.73 | 55.79 | 1.07 | 1.96% | 2,718,132 |
| Nov 21, 2024 | 53.02 | 55.01 | 52.80 | 54.72 | 2.19 | 4.17% | 2,479,930 |
| Nov 20, 2024 | 52.94 | 53.09 | 51.69 | 52.53 | -0.14 | -0.27% | 1,910,707 |
| Nov 19, 2024 | 52.09 | 52.75 | 50.44 | 52.67 | -0.28 | -0.53% | 2,709,311 |
| Nov 18, 2024 | 52.28 | 53.04 | 51.52 | 52.95 | 1.03 | 1.98% | 2,405,306 |
| Nov 15, 2024 | 50.90 | 53.33 | 50.66 | 51.92 | 1.12 | 2.20% | 3,697,197 |
| Nov 14, 2024 | 50.83 | 51.20 | 49.99 | 50.80 | 0.47 | 0.93% | 4,172,986 |
| Nov 13, 2024 | 48.55 | 50.66 | 48.43 | 50.33 | 1.83 | 3.77% | 3,491,298 |
| Nov 12, 2024 | 49.79 | 49.94 | 47.72 | 48.50 | -1.32 | -2.65% | 2,787,173 |
| Nov 11, 2024 | 50.60 | 52.27 | 49.72 | 49.82 | -1.11 | -2.18% | 3,946,940 |
| Nov 8, 2024 | 50.76 | 52.30 | 48.56 | 50.93 | -8.00 | -13.58% | 12,423,500 |
| Nov 7, 2024 | 58.50 | 59.84 | 58.27 | 58.93 | 0.19 | 0.32% | 3,615,737 |
| Nov 6, 2024 | 56.93 | 60.10 | 56.43 | 58.74 | 4.15 | 7.60% | 6,247,900 |
| Nov 5, 2024 | 52.85 | 54.70 | 52.73 | 54.59 | 1.78 | 3.37% | 2,579,742 |
| Nov 4, 2024 | 52.56 | 53.47 | 52.08 | 52.81 | -0.08 | -0.15% | 1,637,600 |
| Nov 1, 2024 | 52.86 | 53.63 | 52.49 | 52.89 | 0.61 | 1.17% | 1,258,900 |
| Oct 31, 2024 | 52.81 | 53.03 | 51.93 | 52.28 | -0.82 | -1.54% | 1,653,753 |