Fluor Corporation (FLR)
NYSE: FLR
· Real-Time Price · USD
41.83
0.28 (0.67%)
At close: Aug 15, 2025, 3:59 PM
41.88
0.13%
After-hours: Aug 15, 2025, 07:51 PM EDT
FLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.50 | 42.53 | 41.35 | 41.55 | 41.55 | -2.58% | 3,821,732 |
| 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 |
| Aug 6, 2025 | 41.14 | 44.04 | 41.14 | 43.91 | 43.91 | 6.45% | 6,989,139 |
| Aug 5, 2025 | 40.41 | 41.73 | 40.03 | 41.25 | 41.25 | 3.15% | 5,472,200 |
| Aug 4, 2025 | 41.61 | 41.66 | 39.69 | 39.99 | 39.99 | -3.45% | 7,573,415 |
| Aug 1, 2025 | 42.35 | 42.49 | 37.62 | 41.42 | 41.42 | -27.04% | 25,544,545 |
| Jul 31, 2025 | 55.80 | 57.00 | 55.50 | 56.77 | 56.77 | 1.32% | 4,162,524 |
| Jul 30, 2025 | 56.00 | 56.66 | 55.40 | 56.03 | 56.03 | 0.07% | 3,633,032 |
| Jul 29, 2025 | 57.38 | 57.50 | 55.87 | 55.99 | 55.99 | -0.43% | 3,155,847 |
| Jul 28, 2025 | 57.00 | 57.00 | 55.94 | 56.23 | 56.23 | -0.67% | 2,542,706 |
| Jul 25, 2025 | 56.23 | 56.79 | 55.79 | 56.61 | 56.61 | 1.78% | 2,821,200 |
| Jul 24, 2025 | 55.05 | 56.13 | 55.05 | 55.62 | 55.62 | -0.04% | 2,766,997 |
| Jul 23, 2025 | 54.78 | 56.01 | 54.35 | 55.64 | 55.64 | 2.96% | 2,880,044 |
| Jul 22, 2025 | 54.05 | 54.36 | 52.27 | 54.04 | 54.04 | 0.02% | 2,919,004 |
| Jul 21, 2025 | 55.22 | 55.56 | 54.00 | 54.03 | 54.03 | -1.67% | 2,710,309 |
| Jul 18, 2025 | 54.19 | 55.12 | 53.79 | 54.95 | 54.95 | 1.89% | 3,114,829 |