Fluor Corporation (FLR)
31.14
-2.83 (-8.33%)
At close: Apr 04, 2025, 3:45 PM
Fluor Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 35.20 | 35.64 | 33.85 | 33.97 | -3.25 | -8.73% | 2,803,315 |
| Apr 2, 2025 | 35.54 | 37.49 | 35.46 | 37.22 | 0.87 | 2.39% | 2,432,200 |
| Apr 1, 2025 | 35.68 | 36.36 | 34.97 | 36.35 | 0.53 | 1.48% | 2,543,235 |
| Mar 31, 2025 | 35.27 | 35.90 | 34.69 | 35.82 | -0.37 | -1.02% | 2,064,100 |
| Mar 28, 2025 | 36.75 | 37.05 | 35.78 | 36.19 | -0.97 | -2.61% | 2,236,723 |
| Mar 27, 2025 | 37.49 | 37.65 | 36.96 | 37.16 | -0.58 | -1.54% | 1,613,503 |
| Mar 26, 2025 | 38.57 | 38.85 | 37.54 | 37.74 | -1.00 | -2.58% | 2,415,525 |
| Mar 25, 2025 | 38.94 | 39.13 | 38.52 | 38.74 | -0.18 | -0.46% | 1,783,202 |
| Mar 24, 2025 | 38.38 | 39.14 | 38.22 | 38.92 | 1.26 | 3.35% | 2,617,800 |
| Mar 21, 2025 | 36.99 | 37.87 | 36.90 | 37.66 | -0.01 | -0.03% | 5,006,390 |
| Mar 20, 2025 | 37.72 | 38.48 | 37.65 | 37.67 | -0.57 | -1.49% | 1,776,500 |
| Mar 19, 2025 | 37.28 | 38.60 | 37.15 | 38.24 | 1.04 | 2.80% | 2,250,971 |
| Mar 18, 2025 | 37.00 | 37.29 | 36.65 | 37.20 | -0.15 | -0.40% | 2,335,516 |
| Mar 17, 2025 | 36.46 | 37.71 | 36.34 | 37.35 | 0.54 | 1.47% | 1,997,819 |
| Mar 14, 2025 | 35.61 | 36.90 | 35.55 | 36.81 | 1.87 | 5.35% | 2,861,617 |
| Mar 13, 2025 | 35.45 | 35.83 | 34.56 | 34.94 | -0.63 | -1.77% | 2,344,354 |
| Mar 12, 2025 | 36.16 | 36.47 | 35.19 | 35.57 | -0.03 | -0.08% | 3,322,439 |
| Mar 11, 2025 | 34.84 | 36.32 | 34.72 | 35.60 | 1.31 | 3.82% | 3,775,328 |
| Mar 10, 2025 | 35.13 | 35.45 | 34.01 | 34.29 | -1.85 | -5.12% | 4,956,200 |
| Mar 7, 2025 | 36.25 | 36.60 | 35.10 | 36.14 | -0.44 | -1.20% | 3,626,066 |
| Mar 6, 2025 | 36.21 | 36.99 | 35.42 | 36.58 | -0.48 | -1.30% | 3,463,300 |
| Mar 5, 2025 | 36.23 | 37.13 | 35.52 | 37.06 | 1.13 | 3.15% | 3,491,912 |
| Mar 4, 2025 | 36.00 | 37.13 | 35.39 | 35.93 | -0.99 | -2.68% | 3,592,145 |
| Mar 3, 2025 | 38.72 | 38.84 | 36.54 | 36.92 | -1.11 | -2.92% | 3,479,201 |
| Feb 28, 2025 | 37.07 | 38.30 | 37.06 | 38.03 | 0.69 | 1.85% | 3,619,829 |
| Feb 27, 2025 | 37.69 | 38.42 | 37.05 | 37.34 | -0.37 | -0.98% | 2,423,341 |
| Feb 26, 2025 | 37.37 | 38.07 | 36.89 | 37.71 | 0.90 | 2.44% | 3,442,500 |
| Feb 25, 2025 | 37.16 | 37.79 | 36.00 | 36.81 | -0.35 | -0.94% | 4,121,927 |
| Feb 24, 2025 | 38.08 | 38.38 | 37.10 | 37.16 | -0.57 | -1.51% | 2,793,056 |
| Feb 21, 2025 | 40.59 | 40.65 | 37.60 | 37.73 | -2.10 | -5.27% | 4,140,908 |
| Feb 20, 2025 | 40.01 | 40.28 | 39.13 | 39.83 | 0.30 | 0.76% | 4,492,636 |
| Feb 19, 2025 | 39.40 | 39.98 | 38.51 | 39.53 | -0.22 | -0.55% | 5,253,300 |
| Feb 18, 2025 | 41.65 | 42.50 | 38.37 | 39.75 | -3.65 | -8.41% | 9,900,400 |
| Feb 14, 2025 | 45.07 | 45.31 | 42.94 | 43.40 | -1.53 | -3.41% | 7,144,542 |
| Feb 13, 2025 | 46.75 | 46.75 | 44.30 | 44.93 | -1.43 | -3.08% | 6,428,538 |
| Feb 12, 2025 | 46.89 | 47.72 | 46.29 | 46.36 | -1.50 | -3.13% | 3,193,031 |
| Feb 11, 2025 | 49.50 | 49.60 | 47.52 | 47.86 | -2.28 | -4.55% | 2,601,166 |
| Feb 10, 2025 | 49.59 | 50.47 | 49.40 | 50.14 | 0.80 | 1.62% | 1,402,300 |
| Feb 7, 2025 | 48.96 | 50.45 | 48.96 | 49.34 | 0.54 | 1.11% | 3,178,057 |
| Feb 6, 2025 | 48.69 | 50.14 | 47.72 | 48.80 | 1.03 | 2.16% | 2,166,301 |
| Feb 5, 2025 | 47.02 | 48.32 | 47.02 | 47.77 | 0.13 | 0.27% | 2,441,400 |
| Feb 4, 2025 | 46.51 | 47.69 | 46.34 | 47.64 | 0.50 | 1.06% | 1,924,566 |
| Feb 3, 2025 | 45.73 | 47.54 | 45.51 | 47.14 | -1.07 | -2.22% | 2,287,700 |
| Jan 31, 2025 | 48.92 | 49.44 | 47.69 | 48.21 | -0.33 | -0.68% | 2,718,600 |
| Jan 30, 2025 | 49.08 | 49.08 | 48.06 | 48.54 | 0.44 | 0.91% | 2,070,605 |
| Jan 29, 2025 | 46.95 | 48.79 | 46.91 | 48.10 | 1.56 | 3.35% | 3,704,369 |
| Jan 28, 2025 | 47.53 | 47.88 | 45.91 | 46.54 | 0.20 | 0.43% | 3,342,800 |
| Jan 27, 2025 | 52.34 | 52.34 | 45.58 | 46.34 | -8.23 | -15.08% | 6,043,944 |
| Jan 24, 2025 | 55.23 | 55.38 | 54.02 | 54.57 | -0.71 | -1.28% | 1,970,745 |
| Jan 23, 2025 | 53.86 | 56.50 | 53.61 | 55.28 | 1.02 | 1.88% | 2,860,020 |