NYSE : FLR
Fluor Corporation — Price history
Industrials · Engineering & Construction · United States
Last price 47.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fluor Corporation (FLR) closed at 47.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 47.38 | 48.26 | 46.86 | 47.81 | 282,127 | +2.03% |
| 2026-10-30 | 46.09 | 47.07 | 45.69 | 46.86 | 1,874,996 | -1.47% |
| 2026-10-29 | 47.09 | 48.259 | 46.99 | 47.56 | 1,529,625 | +1.26% |
| 2026-10-28 | 46.87 | 47.31 | 46.14 | 46.97 | 1,767,876 | +1.75% |
| 2026-10-27 | 45.55 | 46.55 | 44.79 | 46.16 | 2,052,784 | +2.85% |
| 2026-10-26 | 44.44 | 45.355 | 44.3 | 44.88 | 1,722,604 | +1.88% |
| 2026-10-23 | 43.43 | 44.69 | 42.675 | 44.05 | 2,723,405 | +1.45% |
| 2026-10-22 | 45.62 | 45.8 | 43.17 | 43.42 | 4,187,863 | -6.44% |
| 2026-10-21 | 46.05 | 46.8 | 45.352 | 46.41 | 2,778,581 | +2.72% |
| 2026-10-20 | 46.35 | 46.35 | 44.82 | 45.18 | 3,029,504 | -2.98% |
| 2026-10-19 | 47.51 | 47.51 | 46.015 | 46.57 | 2,316,938 | -0.81% |
| 2026-10-16 | 48.64 | 48.64 | 46.79 | 46.95 | 1,920,323 | -1.51% |
| 2026-10-15 | 47.055 | 47.77 | 45.4 | 47.67 | 2,301,478 | +0.08% |
| 2026-10-14 | 48.89 | 49.27 | 47.03 | 47.63 | 1,709,405 | -4.26% |
| 2026-10-13 | 49.3 | 49.885 | 48.68 | 49.75 | 1,543,192 | +0.08% |
| 2026-10-12 | 50.5 | 50.58 | 49.36 | 49.71 | 1,684,744 | -1.91% |
| 2026-10-09 | 51.4 | 51.51 | 49.865 | 50.68 | 1,597,027 | -0.65% |
| 2026-10-08 | 50.46 | 51.26 | 49.78 | 51.01 | 1,733,218 | -0.25% |
| 2026-10-07 | 51.17 | 51.8 | 49.14 | 51.14 | 1,992,792 | -1.65% |
| 2026-10-06 | 51.18 | 52.63 | 51 | 52 | 1,606,393 | +2.75% |
| 2026-10-05 | 50.27 | 51.405 | 49.685 | 50.61 | 1,757,852 | +1.42% |
| 2026-10-02 | 50.11 | 50.35 | 48.564 | 49.9 | 2,065,759 | +1.16% |
| 2026-10-01 | 47.8 | 49.95 | 47.5 | 49.33 | 3,490,652 | +3.03% |
| 2026-09-30 | 49.85 | 50.16 | 47.86 | 47.88 | 3,421,547 | -3.91% |
| 2026-09-29 | 50.3 | 51.48 | 49.42 | 49.83 | 2,851,599 | +1.24% |
| 2026-09-28 | 49.96 | 50.95 | 49.08 | 49.22 | 2,373,121 | -2.30% |
| 2026-09-25 | 50.37 | 51.04 | 50.07 | 50.38 | 2,368,860 | -0.49% |
| 2026-09-24 | 52.26 | 52.76 | 50.61 | 50.63 | 2,826,763 | -4.58% |
| 2026-09-23 | 53.79 | 54.41 | 52.92 | 53.06 | 1,592,280 | -1.80% |
| 2026-09-22 | 55.14 | 55.3 | 53.95 | 54.03 | 1,673,509 | -1.30% |
| 2026-09-21 | 55.72 | 56 | 54.23 | 54.74 | 1,747,009 | -0.29% |
| 2026-09-18 | 54.62 | 55.05 | 54.12 | 54.9 | 3,894,474 | -0.11% |
| 2026-09-17 | 54.085 | 55.78 | 52.775 | 54.96 | 2,783,901 | +3.72% |
| 2026-09-16 | 54.28 | 54.28 | 52 | 52.99 | 2,192,610 | -1.94% |
| 2026-09-15 | 54.09 | 54.25 | 53 | 54.04 | 1,491,993 | +0.99% |
| 2026-09-14 | 52.16 | 53.81 | 51.24 | 53.51 | 2,015,286 | -1.27% |
| 2026-09-11 | 54.21 | 54.52 | 53.07 | 54.2 | 1,707,729 | +1.21% |
| 2026-09-10 | 54.14 | 54.445 | 53.14 | 53.55 | 1,669,333 | -2.33% |
| 2026-09-09 | 56.55 | 56.84 | 54.71 | 54.83 | 1,681,237 | -3.16% |
| 2026-09-08 | 56.82 | 57.303 | 56.13 | 56.62 | 1,746,750 | +0.82% |
| 2026-09-04 | 57.29 | 57.88 | 55.01 | 56.16 | 2,214,400 | -2.33% |
| 2026-09-03 | 56.95 | 58.35 | 56.08 | 57.5 | 2,863,059 | +1.59% |
| 2026-09-02 | 56.5 | 56.92 | 55.81 | 56.6 | 2,663,704 | +0.62% |
| 2026-09-01 | 53.88 | 56.32 | 52.97 | 56.25 | 3,865,556 | +3.19% |
| 2026-08-31 | 53.71 | 54.67 | 53.345 | 54.51 | 2,138,733 | +2.33% |
| 2026-08-28 | 54.1 | 54.47 | 52.945 | 53.27 | 2,194,516 | -1.53% |
| 2026-08-27 | 52.31 | 54.48 | 51.71 | 54.1 | 1,984,876 | +3.98% |
| 2026-08-26 | 51.35 | 52.34 | 51.34 | 52.03 | 1,457,337 | +1.50% |
| 2026-08-25 | 52.36 | 52.405 | 50.65 | 51.26 | 1,929,499 | -0.04% |
| 2026-08-24 | 52.8 | 53.16 | 51.19 | 51.28 | 1,827,405 | -2.17% |
| 2026-08-21 | 53.33 | 53.33 | 52.21 | 52.42 | 3,022,841 | +0.50% |
| 2026-08-20 | 53.65 | 54.62 | 51.88 | 52.16 | 2,953,720 | -3.51% |
| 2026-08-19 | 53.97 | 54.08 | 52.31 | 54.06 | 1,785,137 | +1.20% |
| 2026-08-18 | 53.65 | 54.12 | 52.55 | 53.42 | 3,101,610 | -2.41% |
| 2026-08-17 | 52.75 | 55.08 | 52.61 | 54.74 | 2,545,558 | +4.53% |
| 2026-08-14 | 52.14 | 53.45 | 51.95 | 52.37 | 1,636,239 | +0.08% |
| 2026-08-13 | 52.14 | 52.57 | 51.09 | 52.33 | 1,892,535 | +0.58% |
| 2026-08-12 | 53.52 | 53.7 | 51.829 | 52.03 | 2,287,925 | -1.74% |
| 2026-08-11 | 52.82 | 53.63 | 52.26 | 52.95 | 3,597,944 | +1.34% |
| 2026-08-10 | 57.06 | 57.93 | 52.25 | 52.25 | 4,557,607 | -8.33% |
| 2026-08-07 | 54.52 | 57.65 | 53.63 | 57 | 7,926,936 | +16.92% |
| 2026-08-06 | 50.5 | 50.73 | 48.575 | 48.75 | 4,398,185 | -3.31% |
| 2026-08-05 | 51.6 | 52.37 | 50.21 | 50.42 | 2,973,925 | -2.17% |
| 2026-08-04 | 51.27 | 51.82 | 50.33 | 51.54 | 2,449,330 | +2.73% |
| 2026-08-03 | 49.49 | 51.11 | 48.89 | 50.17 | 2,186,606 | +0.00% |
| 2026-07-31 | 51.23 | 51.28 | 49.37 | 50.17 | 2,124,224 | +0.20% |
| 2026-07-30 | 48.75 | 50.22 | 47.705 | 50.07 | 1,826,688 | +6.92% |
| 2026-07-29 | 48.88 | 49.3 | 46.77 | 46.83 | 2,317,657 | -5.09% |
| 2026-07-28 | 50.77 | 50.77 | 48.29 | 49.34 | 2,248,575 | -4.56% |
| 2026-07-27 | 52.6 | 52.96 | 50.52 | 51.7 | 1,825,365 | -0.94% |
| 2026-07-24 | 53.25 | 53.38 | 51.7 | 52.19 | 3,311,688 | -2.01% |
| 2026-07-23 | 51.23 | 53.42 | 51.03 | 53.26 | 3,021,779 | +3.24% |
| 2026-07-22 | 50.91 | 51.88 | 50.631 | 51.59 | 1,823,763 | +0.39% |
| 2026-07-21 | 50.3 | 51.64 | 49.65 | 51.39 | 2,168,176 | +3.84% |
| 2026-07-20 | 49.5 | 50.375 | 49.02 | 49.49 | 2,107,237 | +0.84% |
| 2026-07-17 | 48.03 | 49.66 | 47.87 | 49.08 | 1,280,611 | -0.87% |
| 2026-07-16 | 49.93 | 50.59 | 49.35 | 49.51 | 1,274,375 | -2.48% |
| 2026-07-15 | 51.24 | 51.625 | 50.055 | 50.77 | 1,499,346 | -0.68% |
| 2026-07-14 | 50.81 | 51.18 | 49.89 | 51.12 | 1,789,740 | +3.00% |
| 2026-07-13 | 50.41 | 50.93 | 49.575 | 49.63 | 1,616,485 | -2.19% |
| 2026-07-10 | 50.2 | 51 | 50.065 | 50.74 | 968,198 | +1.06% |
| 2026-07-09 | 50.48 | 50.734 | 49.805 | 50.21 | 1,310,067 | +1.41% |
| 2026-07-08 | 47.98 | 49.755 | 47.81 | 49.51 | 2,130,614 | +1.85% |
| 2026-07-07 | 50.58 | 50.65 | 48.1 | 48.61 | 2,805,917 | -5.54% |
| 2026-07-06 | 49.9 | 51.53 | 49.9 | 51.46 | 1,813,453 | +4.06% |
| 2026-07-02 | 50.89 | 51.98 | 49 | 49.45 | 2,048,536 | -1.79% |
| 2026-07-01 | 51.9 | 51.94 | 49.95 | 50.35 | 2,274,395 | -3.89% |
| 2026-06-30 | 53.68 | 53.93 | 52.04 | 52.39 | 2,301,853 | -2.49% |
| 2026-06-29 | 53.5 | 54.24 | 52.55 | 53.73 | 1,776,314 | +0.17% |
| 2026-06-26 | 53.28 | 54.55 | 51.957 | 53.64 | 3,960,229 | +0.04% |
| 2026-06-25 | 53.69 | 54.404 | 52.3 | 53.62 | 2,100,433 | +0.85% |
| 2026-06-24 | 53.69 | 54.46 | 53.01 | 53.17 | 2,213,411 | -0.37% |
| 2026-06-23 | 52.94 | 54.14 | 51.59 | 53.37 | 2,418,773 | -1.93% |
| 2026-06-22 | 53.62 | 54.79 | 52.83 | 54.42 | 2,492,869 | +1.42% |
| 2026-06-18 | 52.73 | 53.92 | 51.85 | 53.66 | 7,462,409 | +3.35% |
| 2026-06-17 | 51.05 | 53.64 | 50.825 | 51.92 | 2,956,724 | +2.51% |
| 2026-06-16 | 50.76 | 51.84 | 50.325 | 50.65 | 1,951,325 | +0.36% |
| 2026-06-15 | 51.9 | 52.02 | 50.11 | 50.47 | 2,121,781 | -0.57% |
| 2026-06-12 | 50.64 | 51.625 | 50.01 | 50.76 | 2,293,561 | +1.22% |
| 2026-06-11 | 47.36 | 50.38 | 47.305 | 50.15 | 3,711,713 | +7.07% |
| 2026-06-10 | 48.945 | 49.5 | 46.7 | 46.84 | 2,771,186 | -5.34% |
| 2026-06-09 | 49.85 | 51.55 | 47.54 | 49.48 | 3,023,255 | -0.08% |
| 2026-06-08 | 47.58 | 49.68 | 47.12 | 49.52 | 2,298,209 | +4.12% |
| 2026-06-05 | 49.85 | 50.12 | 46.75 | 47.56 | 2,113,345 | -5.65% |
| 2026-06-04 | 50 | 50.655 | 49.6 | 50.41 | 1,906,798 | +0.50% |
| 2026-06-03 | 49.04 | 50.7 | 48.68 | 50.16 | 3,271,605 | +1.66% |
| 2026-06-02 | 47 | 50.75 | 46.775 | 49.34 | 3,682,514 | +5.99% |
| 2026-06-01 | 45.22 | 47 | 45.1 | 46.55 | 2,180,542 | +1.73% |
| 2026-05-29 | 46.88 | 46.905 | 45.24 | 45.76 | 2,822,444 | -2.58% |
| 2026-05-28 | 47 | 47.535 | 46.47 | 46.97 | 2,193,882 | -0.70% |
| 2026-05-27 | 47 | 47.675 | 46.08 | 47.3 | 2,358,884 | +0.94% |
| 2026-05-26 | 45.54 | 46.94 | 45.3 | 46.86 | 2,446,584 | +4.44% |
| 2026-05-22 | 44.88 | 45.64 | 44.445 | 44.87 | 1,885,204 | +0.63% |
| 2026-05-21 | 43.12 | 44.73 | 42.865 | 44.59 | 3,012,127 | +2.67% |
| 2026-05-20 | 42.8 | 43.86 | 42.01 | 43.43 | 2,635,884 | +2.12% |
| 2026-05-19 | 44.03 | 44.03 | 41.6 | 42.53 | 4,064,357 | -4.10% |
| 2026-05-18 | 44.42 | 44.89 | 43.59 | 44.35 | 2,958,072 | -0.02% |
| 2026-05-15 | 44.91 | 45.32 | 44 | 44.36 | 2,463,492 | -2.48% |
| 2026-05-14 | 45.22 | 45.87 | 44.9 | 45.49 | 2,814,904 | +1.02% |
| 2026-05-13 | 44.84 | 46.84 | 43.95 | 45.03 | 4,187,680 | +0.67% |