Fluor Corporation (FLR)
NYSE: FLR
· Real-Time Price · USD
42.17
-0.23 (-0.54%)
At close: Sep 26, 2025, 3:59 PM
42.21
0.09%
After-hours: Sep 26, 2025, 07:36 PM EDT
FLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 42.71 | 42.84 | 42.06 | 42.17 | 42.17 | -0.54% | 2,250,745 |
| Sep 25, 2025 | 42.54 | 42.87 | 41.80 | 42.40 | 42.40 | -3.09% | 3,863,100 |
| Sep 24, 2025 | 44.55 | 45.54 | 43.71 | 43.75 | 43.75 | -0.64% | 2,588,750 |
| Sep 23, 2025 | 44.92 | 45.10 | 43.79 | 44.03 | 44.03 | -1.61% | 3,203,400 |
| Sep 22, 2025 | 44.17 | 44.93 | 43.51 | 44.75 | 44.75 | 0.34% | 3,142,615 |
| Sep 19, 2025 | 42.56 | 44.83 | 42.14 | 44.60 | 44.60 | 5.14% | 11,288,200 |
| Sep 18, 2025 | 41.13 | 42.83 | 40.50 | 42.42 | 42.42 | 5.16% | 4,604,717 |
| Sep 17, 2025 | 40.88 | 41.19 | 39.86 | 40.34 | 40.34 | -1.10% | 2,788,700 |
| Sep 16, 2025 | 41.52 | 41.81 | 40.40 | 40.79 | 40.79 | -1.66% | 2,565,849 |
| Sep 15, 2025 | 41.33 | 41.73 | 40.74 | 41.48 | 41.48 | 1.15% | 2,197,020 |
| Sep 12, 2025 | 41.05 | 41.48 | 40.85 | 41.01 | 41.01 | -0.73% | 2,445,344 |
| Sep 11, 2025 | 41.24 | 41.71 | 40.91 | 41.31 | 41.31 | -0.12% | 2,449,984 |
| Sep 10, 2025 | 41.00 | 41.72 | 41.00 | 41.36 | 41.36 | 1.60% | 2,037,577 |
| Sep 9, 2025 | 41.12 | 41.17 | 40.24 | 40.71 | 40.71 | -0.25% | 3,147,309 |
| Sep 8, 2025 | 41.59 | 41.72 | 40.79 | 40.81 | 40.81 | -1.83% | 3,506,100 |
| Sep 5, 2025 | 41.73 | 41.73 | 40.37 | 41.57 | 41.57 | 0.24% | 2,995,200 |
| Sep 4, 2025 | 42.80 | 42.91 | 40.51 | 41.47 | 41.47 | -3.27% | 4,877,978 |
| 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 |