Dark

FLR
Fluor Corporation
stock NYSE

At Close

Dec 15, 2025 3:59:53 PM EST

43.35USD-0.585%(-0.25)2,453,989

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 15, 2025 8:02:30 AM EST

43.50USD-0.229%(-0.10)100

After-hours

Dec 15, 2025 4:58:30 PM EST

43.34USD-0.012%(-0.01)17,142

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	44.0300	44.350000	43.0900	43.3500	-0.573%	2,453,989	0.000%
2025-12-12	44.8200	44.900000	43.2750	43.6000	-2.830%	1,833,165	-0.573%
2025-12-11	43.1900	45.230000	43.0100	44.8700	+3.411%	2,681,455	-3.388%
2025-12-10	43.2500	43.930000	42.3900	43.3900	-0.023%	2,677,454	-0.092%
2025-12-09	43.0800	43.969700	42.8100	43.4000	+0.115%	2,306,266	-0.115%
2025-12-08	44.3500	44.500000	42.9000	43.3500	-1.388%	2,291,614	0.000%
2025-12-05	45.1900	45.450000	43.8350	43.9600	-3.278%	2,496,807	-1.388%
2025-12-04	43.7000	46.000000	43.5700	45.4500	+3.178%	3,319,571	-4.620%
2025-12-03	42.7700	44.200000	42.6400	44.0500	+3.283%	2,705,712	-1.589%
2025-12-02	42.8000	43.020000	41.8500	42.6500	+0.590%	2,325,308	+1.641%
2025-12-01	42.2100	43.235000	42.0800	42.4000	-1.235%	2,453,932	+2.241%
2025-11-28	42.7700	43.420000	42.4150	42.9300	+1.226%	1,192,927	+0.978%
2025-11-26	42.1000	42.940000	41.8750	42.4100	+1.362%	3,473,820	+2.216%
2025-11-25	41.3300	42.010000	40.7200	41.8400	+1.504%	2,737,314	+3.609%
2025-11-24	40.1400	41.310000	39.5000	41.2200	+2.921%	3,170,246	+5.167%
2025-11-21	40.5500	40.870000	39.5800	40.0500	-1.233%	3,035,535	+8.240%
2025-11-20	42.7900	43.600000	40.4800	40.5500	-2.571%	2,892,828	+6.905%
2025-11-19	41.3600	42.150000	41.1750	41.6200	+1.191%	2,372,034	+4.157%
2025-11-18	40.5900	41.728800	40.5200	41.1300	+0.024%	2,478,172	+5.398%
2025-11-17	42.4100	42.585000	40.7000	41.1200	-2.996%	3,844,484	+5.423%
2025-11-14	41.7200	43.730000	41.5000	42.3900	-1.510%	3,092,786	+2.265%
2025-11-13	45.2000	45.600000	42.2000	43.0400	-5.882%	4,435,383	+0.720%
2025-11-12	45.6400	47.340000	45.4500	45.7300	+0.838%	3,075,900	-5.204%
2025-11-11	44.9000	45.940000	44.3800	45.3500	-0.526%	3,214,875	-4.410%
2025-11-10	47.1000	47.315000	43.8500	45.5900	-0.284%	5,400,289	-4.913%
2025-11-07	46.2700	46.408100	42.7500	45.7200	+2.557%	7,929,512	-5.184%
2025-11-06	47.4000	47.610000	44.3850	44.5800	-5.969%	5,335,374	-2.759%
2025-11-05	46.8300	47.840000	46.4100	47.4100	+2.575%	2,663,146	-8.564%
2025-11-04	46.4400	47.200000	45.9800	46.2200	-3.809%	4,601,941	-6.209%
2025-11-03	49.0300	49.670000	47.0950	48.0500	-1.476%	3,150,087	-9.781%
2025-10-31	48.9800	49.295000	47.7700	48.7700	-0.041%	2,295,064	-11.113%
2025-10-30	48.0400	49.450000	47.9773	48.7900	-1.055%	2,511,228	-11.150%
2025-10-29	49.7500	50.150000	48.6500	49.3100	-1.400%	2,863,257	-12.087%
2025-10-28	49.3100	50.902500	49.0400	50.0100	+3.113%	4,110,657	-13.317%
2025-10-27	49.3500	49.960000	48.4500	48.5000	-0.919%	2,600,824	-10.619%
2025-10-24	48.4700	49.270000	48.3851	48.9500	+2.685%	2,753,811	-11.440%
2025-10-23	46.5500	48.000000	46.5400	47.6700	+2.626%	2,554,426	-9.062%
2025-10-22	48.0000	48.810000	45.3400	46.4500	-4.796%	4,636,302	-6.674%
2025-10-21	49.9200	51.000000	47.4100	48.7900	+1.901%	9,262,879	-11.150%
2025-10-20	47.6500	48.175000	47.0650	47.8800	+2.637%	2,810,260	-9.461%
2025-10-17	47.6800	48.520000	46.5700	46.6500	-3.735%	3,409,871	-7.074%
2025-10-16	51.7700	51.950000	47.5900	48.4600	-4.475%	4,708,037	-10.545%
2025-10-15	49.6500	52.050000	49.1200	50.7300	+5.183%	8,106,309	-14.548%
2025-10-14	45.9600	49.000000	45.8100	48.2300	+2.139%	4,686,024	-10.118%
2025-10-13	44.9900	47.740000	44.7650	47.2200	+7.367%	5,309,812	-8.196%
2025-10-10	44.0200	45.930000	43.4700	43.9800	+1.080%	5,373,244	-1.432%
2025-10-09	43.4900	44.220000	43.0000	43.5100	-1.203%	2,818,935	-0.368%
2025-10-08	42.7800	44.440000	42.5600	44.0400	+2.610%	2,255,100	-1.567%
2025-10-07	44.1100	44.550000	42.1200	42.9200	-2.299%	2,683,037	+1.002%
2025-10-06	43.5800	44.620000	43.4450	43.9300	+1.855%	3,201,127	-1.320%
2025-10-03	43.6200	43.823500	42.5300	43.1300	-0.782%	3,082,513	+0.510%
2025-10-02	43.1700	43.795000	42.6400	43.4700	+1.423%	2,972,237	-0.276%
2025-10-01	41.8400	43.300000	41.6100	42.8600	+1.878%	3,202,251	+1.143%
2025-09-30	42.6300	43.060000	41.5300	42.0700	-1.337%	3,302,024	+3.043%
2025-09-29	42.5000	43.150000	42.3400	42.6400	+1.115%	3,021,865	+1.665%
2025-09-26	42.7100	42.840000	42.0600	42.1700	-0.542%	2,250,779	+2.798%
2025-09-25	42.5400	42.870000	41.8000	42.4000	-3.086%	3,863,089	+2.241%
2025-09-24	44.5500	45.540000	43.7100	43.7500	-0.636%	2,588,750	-0.914%
2025-09-23	44.9200	45.102000	43.7900	44.0300	-1.609%	3,203,382	-1.544%
2025-09-22	44.1700	44.930000	43.5100	44.7500	+0.336%	3,142,615	-3.128%
2025-09-19	42.5600	44.830000	42.1399	44.6000	+5.139%	11,288,184	-2.803%
2025-09-18	41.1300	42.830000	40.5000	42.4200	+5.156%	4,604,717	+2.192%
2025-09-17	40.8800	41.185000	39.8600	40.3400	-1.103%	2,788,657	+7.462%
2025-09-16	41.5200	41.810000	40.4000	40.7900	-1.663%	2,565,849	+6.276%
2025-09-15	41.3300	41.728500	40.7400	41.4800	+1.146%	2,197,020	+4.508%
2025-09-12	41.0500	41.480000	40.8500	41.0100	-0.726%	2,445,344	+5.706%
2025-09-11	41.2400	41.710000	40.9100	41.3100	-0.121%	2,449,984	+4.938%
2025-09-10	41.0000	41.715000	41.0000	41.3600	+1.597%	2,037,577	+4.811%
2025-09-09	41.1200	41.170000	40.2450	40.7100	-0.245%	3,147,309	+6.485%
2025-09-08	41.5900	41.721100	40.7900	40.8100	-1.828%	3,506,068	+6.224%
2025-09-05	41.7300	41.730000	40.3700	41.5700	+0.241%	2,995,193	+4.282%
2025-09-04	42.8000	42.910000	40.5100	41.4700	-3.266%	4,877,978	+4.533%
2025-09-03	41.7550	43.940000	41.7550	42.8700	+2.707%	5,179,880	+1.120%
2025-09-02	40.2500	42.270000	39.6600	41.7400	+1.755%	5,208,641	+3.857%
2025-08-29	41.5500	41.600000	40.4950	41.0200	-1.418%	2,405,156	+5.680%
2025-08-28	41.3800	42.020000	41.0900	41.6100	+1.241%	2,716,782	+4.182%
2025-08-27	41.0000	41.310000	40.3800	41.1000	-0.749%	2,835,952	+5.474%
2025-08-26	41.2500	41.780000	41.0500	41.4100	+0.388%	4,004,295	+4.685%
2025-08-25	41.2900	41.850000	40.7600	41.2500	-0.722%	4,739,940	+5.091%
2025-08-22	41.5600	42.905000	41.2800	41.5500	+1.243%	3,060,081	+4.332%
2025-08-21	40.5450	41.130000	40.4600	41.0400	+0.391%	4,924,052	+5.629%
2025-08-20	41.0000	41.180000	39.9500	40.8800	-0.945%	5,770,171	+6.042%
2025-08-19	42.1400	42.280000	41.0400	41.2700	-2.018%	4,002,237	+5.040%
2025-08-18	41.6500	42.225000	41.5100	42.1200	+0.573%	2,617,086	+2.920%
2025-08-15	42.2100	42.247500	41.0650	41.8800	+0.794%	4,073,947	+3.510%
2025-08-14	42.5000	42.529900	41.3500	41.5500	-2.579%	3,880,987	+4.332%
2025-08-13	43.5800	43.650000	41.9100	42.6500	-1.864%	3,975,658	+1.641%
2025-08-12	41.8400	43.730000	41.4050	43.4600	+4.296%	3,764,724	-0.253%
2025-08-11	42.2500	42.670000	39.6800	41.6700	-0.525%	6,130,656	+4.032%
2025-08-08	44.5400	44.570000	41.8800	41.8900	-5.076%	5,135,084	+3.485%
2025-08-07	44.5800	45.230000	42.8850	44.1300	+0.501%	4,714,015	-1.768%
2025-08-06	41.1400	44.040000	41.1400	43.9100	+6.448%	6,989,139	-1.275%
2025-08-05	40.4100	41.730000	40.0300	41.2500	+3.151%	5,472,164	+5.091%
2025-08-04	41.6050	41.655000	39.6850	39.9900	-3.452%	7,573,415	+8.402%
2025-08-01	42.3450	42.490000	37.6200	41.4200	-27.039%	25,544,545	+4.660%
2025-07-31	55.8000	57.000000	55.5000	56.7700	+1.321%	4,162,524	-23.639%
2025-07-30	56.0000	56.655000	55.4000	56.0300	+0.071%	3,633,032	-22.631%
2025-07-29	57.3800	57.500000	55.8700	55.9900	-0.427%	3,155,847	-22.575%
2025-07-28	57.0000	57.000000	55.9400	56.2300	-0.671%	2,542,706	-22.906%
2025-07-25	56.2300	56.788200	55.7900	56.6100	+1.780%	2,821,194	-23.423%
2025-07-24	55.0500	56.130000	55.0500	55.6200	-0.036%	2,766,997	-22.060%
2025-07-23	54.7800	56.005000	54.3450	55.6400	+2.961%	2,880,044	-22.088%
2025-07-22	54.0500	54.360000	52.2700	54.0400	+0.019%	2,919,004	-19.782%
2025-07-21	55.2200	55.560000	54.0000	54.0300	-1.674%	2,710,309	-19.767%
2025-07-18	54.1900	55.120000	53.7900	54.9500	+1.891%	3,114,829	-21.110%
2025-07-17	53.7500	54.760000	53.5800	53.9300	+0.766%	2,828,415	-19.618%
2025-07-16	52.8200	53.590000	52.3150	53.5200	+1.076%	2,812,886	-19.002%
2025-07-15	53.9300	54.050000	52.9200	52.9500	-1.598%	2,196,272	-18.130%
2025-07-14	52.1400	54.090000	51.8500	53.8100	+2.946%	2,957,996	-19.439%
2025-07-11	52.2500	52.480000	51.6000	52.2700	+0.442%	2,468,344	-17.065%
2025-07-10	51.6600	52.232500	50.9206	52.0400	+0.775%	3,524,057	-16.699%
2025-07-09	51.8200	51.945000	50.9850	51.6400	+0.800%	2,015,451	-16.053%
2025-07-08	52.3800	52.420000	50.7500	51.2300	-1.839%	3,114,128	-15.382%
2025-07-07	52.4850	53.180000	51.4600	52.1900	-1.080%	2,531,391	-16.938%
2025-07-03	52.0000	53.639900	51.8700	52.7600	+2.486%	2,262,912	-17.835%
2025-07-02	50.5100	51.560000	50.2500	51.4800	+2.326%	2,801,800	-15.793%
2025-07-01	51.0000	51.175000	49.5700	50.3100	-1.872%	4,247,373	-13.834%
2025-06-30	51.6300	51.870000	50.9440	51.2700	-0.292%	1,942,126	-15.448%
2025-06-27	51.5100	51.910000	50.8300	51.4200	+0.078%	7,329,040	-15.694%
2025-06-26	50.2800	51.460000	50.1000	51.3800	+3.276%	3,945,175	-15.629%
2025-06-25	51.5400	51.770000	49.6700	49.7500	-2.908%	3,448,468	-12.864%
2025-06-24	50.2350	51.670000	49.6400	51.2400	+4.337%	4,885,387	-15.398%
2025-06-23	49.6100	50.160000	48.1200	49.1100	-1.068%	3,719,340	-11.729%
2025-06-20	50.3500	50.840000	49.4900	49.6400	-0.799%	8,491,239	-12.671%
2025-06-18	50.0000	51.180000	49.5700	50.0400	+0.321%	3,578,568	-13.369%
2025-06-17	50.3800	51.200000	49.3200	49.8800	-1.888%	5,047,310	-13.091%
2025-06-16	48.5500	51.550000	48.5500	50.8400	+5.302%	7,060,394	-14.732%
2025-06-13	47.5500	48.822500	47.1500	48.2800	-0.227%	3,745,329	-10.211%
2025-06-12	48.7100	49.540000	48.2500	48.3900	-2.812%	5,106,674	-10.415%
2025-06-11	45.0400	49.940000	44.7200	49.7900	+10.965%	11,845,654	-12.934%
2025-06-10	45.2000	46.160000	44.5900	44.8700	-0.598%	3,155,191	-3.388%
2025-06-09	45.3300	46.300000	45.0800	45.1400	+1.598%	4,856,179	-3.965%
2025-06-06	43.4700	44.560000	43.1700	44.4300	+3.446%	4,377,749	-2.431%
2025-06-05	42.9600	43.305000	42.3800	42.9500	+0.140%	2,311,164	+0.931%
2025-06-04	43.2000	43.755000	42.7600	42.8900	-1.152%	2,939,027	+1.073%
2025-06-03	42.4900	43.690000	42.0900	43.3900	+5.443%	5,073,710	-0.092%
2025-06-02	41.5700	41.580000	40.4100	41.1500	-1.034%	3,078,875	+5.346%
2025-05-30	41.9600	42.240000	41.0700	41.5800	-1.376%	2,566,231	+4.257%
2025-05-29	42.8000	43.080000	41.1900	42.1600	-0.660%	4,647,193	+2.823%
2025-05-28	43.5500	43.740000	42.0800	42.4400	-2.526%	5,086,002	+2.144%
2025-05-27	42.2500	43.860000	41.4200	43.5400	+6.092%	9,138,849	-0.436%
2025-05-23	37.6600	41.330000	37.6600	41.0400	+9.207%	8,253,998	+5.629%
2025-05-22	37.6200	38.190000	37.4800	37.5800	-0.792%	2,560,046	+15.354%
2025-05-21	37.9500	38.165000	37.3350	37.8800	-1.226%	2,530,826	+14.440%
2025-05-20	38.1200	38.830000	37.9300	38.3500	+1.187%	2,533,364	+13.038%
2025-05-19	37.7400	38.370000	37.4900	37.9000	-1.507%	1,570,637	+14.380%
2025-05-16	38.7400	38.750000	37.9350	38.4800	-0.130%	2,259,710	+12.656%
2025-05-15	38.1700	38.670000	37.9600	38.5300	-0.491%	2,405,727	+12.510%
2025-05-14	38.7600	39.000000	38.1674	38.7200	-0.129%	2,405,913	+11.958%
2025-05-13	37.6900	39.310000	37.6800	38.7700	+3.304%	3,564,419	+11.813%
2025-05-12	37.6000	37.880000	37.0400	37.5300	+4.657%	3,177,300	+15.508%
2025-05-09	35.8200	35.910000	35.1400	35.8600	+0.702%	2,521,323	+20.887%
2025-05-08	35.4300	36.120000	35.1000	35.6100	+2.298%	2,023,422	+21.735%
2025-05-07	35.0800	35.285000	34.4500	34.8100	-0.854%	2,538,494	+24.533%
2025-05-06	34.3400	35.345000	34.2850	35.1100	+2.005%	2,829,257	+23.469%
2025-05-05	35.5900	35.685000	34.4000	34.4200	-3.774%	3,128,637	+25.944%
2025-05-02	37.5450	37.545000	34.6900	35.7700	-0.028%	5,489,508	+21.191%
2025-05-01	35.8000	36.410000	35.4300	35.7800	+2.551%	3,922,558	+21.157%
2025-04-30	33.9350	34.983600	33.8200	34.8900	-0.513%	2,403,077	+24.248%
2025-04-29	35.0300	35.315000	34.6400	35.0700	+0.143%	1,747,473	+23.610%
2025-04-28	35.5200	35.940000	34.7000	35.0200	-1.519%	2,758,643	+23.786%
2025-04-25	35.0000	35.815300	34.8200	35.5600	-0.112%	2,321,027	+21.907%
2025-04-24	34.3900	35.830000	34.3589	35.6000	+3.368%	3,354,986	+21.770%
2025-04-23	35.4900	35.960000	34.3800	34.4400	+1.653%	2,383,674	+25.871%
2025-04-22	33.7400	34.340000	33.5500	33.8800	+2.636%	2,380,523	+27.952%
2025-04-21	33.7000	33.915000	32.4450	33.0100	-2.797%	2,499,929	+31.324%
2025-04-17	33.7700	34.215000	33.2900	33.9600	+1.222%	1,746,661	+27.650%
2025-04-16	33.6400	34.350000	33.0278	33.5500	-1.294%	2,098,464	+29.210%
2025-04-15	33.5200	34.280000	33.5200	33.9900	+1.131%	1,484,410	+27.538%
2025-04-14	34.0800	34.440000	32.7400	33.6100	+0.992%	1,617,807	+28.979%
2025-04-11	32.9900	33.660000	32.2300	33.2800	+0.635%	3,873,782	+30.258%
2025-04-10	33.3100	34.170000	32.1600	33.0700	-4.780%	2,666,420	+31.086%
2025-04-09	30.5600	35.160000	30.3200	34.7300	+12.541%	3,456,331	+24.820%
2025-04-08	33.0800	33.195000	30.3100	30.8600	-2.187%	3,042,854	+40.473%
2025-04-07	29.7000	33.250000	29.2000	31.5500	+1.709%	4,418,079	+37.401%
2025-04-04	32.5600	32.620000	29.7500	31.0200	-8.684%	4,642,952	+39.749%
2025-04-03	35.2000	35.635000	33.8501	33.9700	-8.732%	2,804,815	+27.613%
2025-04-02	35.5400	37.490000	35.4600	37.2200	+2.393%	2,432,196	+16.470%
2025-04-01	35.6800	36.360000	34.9700	36.3500	+1.480%	2,543,235	+19.257%
2025-03-31	35.2700	35.900000	34.6900	35.8200	-1.022%	2,064,075	+21.022%
2025-03-28	36.7500	37.045000	35.7750	36.1900	-2.610%	2,236,723	+19.784%
2025-03-27	37.4900	37.650000	36.9600	37.1600	-1.537%	1,613,503	+16.658%
2025-03-26	38.5700	38.845000	37.5400	37.7400	-2.581%	2,233,464	+14.865%
2025-03-25	38.9400	39.125000	38.5200	38.7400	-0.462%	1,749,198	+11.900%
2025-03-24	38.3800	39.140000	38.2200	38.9200	+3.346%	2,275,201	+11.382%
2025-03-21	36.9900	37.870000	36.9000	37.6600	-0.027%	4,176,617	+15.109%
2025-03-20	37.7200	38.480000	37.6460	37.6700	-1.491%	1,744,680	+15.078%
2025-03-19	37.2800	38.600000	37.1450	38.2400	+2.796%	2,070,175	+13.363%
2025-03-18	37.0000	37.290000	36.6450	37.2000	-0.402%	1,984,219	+16.532%
2025-03-17	36.4600	37.705000	36.3406	37.3500	+1.467%	1,931,324	+16.064%
2025-03-14	35.6100	36.900000	35.5500	36.8100	+5.352%	2,802,850	+17.767%
2025-03-13	35.4500	35.830000	34.5600	34.9400	-1.771%	2,326,265	+24.070%
2025-03-12	36.1550	36.470000	35.1900	35.5700	-0.084%	3,271,025	+21.872%
2025-03-11	34.8400	36.320000	34.7200	35.6000	+3.820%	3,717,293	+21.770%
2025-03-10	35.1300	35.450000	34.0100	34.2900	-5.119%	4,898,830	+26.422%
2025-03-07	36.2500	36.600000	35.1000	36.1400	-1.203%	3,501,537	+19.950%
2025-03-06	36.2100	36.990000	35.4200	36.5800	-1.295%	3,449,717	+18.507%
2025-03-05	36.2300	37.130000	35.5200	37.0600	+3.145%	3,429,965	+16.972%
2025-03-04	36.0000	37.130000	35.3900	35.9300	-2.681%	3,526,716	+20.651%
2025-03-03	38.7200	38.843400	36.5400	36.9200	-2.919%	3,431,630	+17.416%
2025-02-28	37.0700	38.295000	37.0570	38.0300	+1.848%	3,551,017	+13.989%
2025-02-27	37.6900	38.415000	37.0510	37.3400	-0.981%	2,376,513	+16.095%
2025-02-26	37.3700	38.070000	36.8900	37.7100	+2.445%	3,307,528	+14.956%
2025-02-25	37.1600	37.787800	36.0000	36.8100	-0.942%	4,035,373	+17.767%
2025-02-24	38.0800	38.379900	37.1000	37.1600	-1.511%	2,522,382	+16.658%
2025-02-21	40.5900	40.650000	37.6050	37.7300	-5.272%	3,963,511	+14.895%
2025-02-20	40.0100	40.280000	39.1300	39.8300	+0.759%	4,424,143	+8.838%
2025-02-19	39.4000	39.980000	38.5100	39.5300	-0.553%	5,253,265	+9.664%
2025-02-18	41.6500	42.500000	38.3700	39.7500	-8.410%	9,900,385	+9.057%
2025-02-14	45.0700	45.310000	42.9400	43.4000	-3.405%	6,914,594	-0.115%
2025-02-13	46.7500	46.750000	44.3000	44.9300	-3.085%	6,319,098	-3.517%
2025-02-12	46.8900	47.715300	46.2900	46.3600	-3.134%	3,173,611	-6.493%
2025-02-11	49.5000	49.595000	47.5200	47.8600	-4.547%	2,534,643	-9.423%
2025-02-10	49.5900	50.470000	49.4000	50.1400	+1.621%	1,334,559	-13.542%
2025-02-07	48.9600	50.450000	48.9600	49.3400	+1.107%	3,070,235	-12.140%
2025-02-06	48.6900	50.140000	47.7200	48.8000	+2.156%	2,114,489	-11.168%
2025-02-05	47.0200	48.320000	47.0200	47.7700	+0.273%	2,380,796	-9.253%
2025-02-04	46.5100	47.690000	46.3400	47.6400	+1.061%	1,886,354	-9.005%
2025-02-03	45.7300	47.540000	45.5100	47.1400	-2.219%	2,208,180	-8.040%
2025-01-31	48.9200	49.440000	47.6900	48.2100	-0.680%	2,667,650	-10.081%
2025-01-30	49.0800	49.080000	48.0600	48.5400	+0.915%	2,033,632	-10.692%
2025-01-29	46.9500	48.790000	46.9100	48.1000	+3.352%	3,662,758	-9.875%
2025-01-28	47.5300	47.880000	45.9100	46.5400	+0.432%	3,342,786	-6.854%
2025-01-27	52.3400	52.340000	45.5800	46.3400	-15.082%	6,032,472	-6.452%
2025-01-24	55.2300	55.375000	54.0200	54.5700	-1.284%	1,920,940	-20.561%
2025-01-23	53.8600	56.500000	53.6100	55.2800	+1.880%	2,807,284	-21.581%
2025-01-22	54.2800	54.690000	53.5000	54.2600	+1.383%	2,138,593	-20.107%
2025-01-21	51.0000	53.585000	50.6300	53.5200	+6.212%	3,259,062	-19.002%
2025-01-17	50.1800	50.410000	48.9300	50.3900	+1.777%	4,397,445	-13.971%
2025-01-16	49.1500	49.520000	48.6000	49.5100	+0.467%	2,976,291	-12.442%
2025-01-15	50.0000	50.065100	49.0600	49.2800	+1.129%	1,740,703	-12.033%
2025-01-14	48.6000	48.989100	47.9900	48.7300	+1.289%	1,654,374	-11.040%
2025-01-13	47.5100	48.350000	47.3700	48.1100	-0.249%	2,059,301	-9.894%
2025-01-10	48.9100	49.270000	48.1700	48.2300	-2.210%	2,040,963	-10.118%
2025-01-08	50.0500	50.305000	48.5800	49.3200	-2.414%	2,969,370	-12.105%
2025-01-07	52.0000	52.360000	50.0200	50.5400	-2.206%	2,160,363	-14.226%
2025-01-06	51.4300	52.710000	51.3200	51.6800	+1.333%	2,127,815	-16.118%
2025-01-03	49.4300	51.180000	49.3000	51.0000	+3.511%	1,489,325	-15.000%
2025-01-02	49.7400	50.185000	48.9600	49.2700	-0.101%	973,714	-12.015%
2024-12-31	49.4800	49.621300	48.7200	49.3200	-0.041%	1,074,959	-12.105%
2024-12-30	49.4700	49.830000	48.9200	49.3400	-1.438%	1,356,098	-12.140%
2024-12-27	50.1500	50.860000	49.6300	50.0600	-1.204%	1,365,148	-13.404%
2024-12-26	50.4300	50.800000	49.9500	50.6700	-0.039%	1,142,112	-14.446%
2024-12-24	50.3000	50.710000	49.9700	50.6900	+0.936%	564,279	-14.480%
2024-12-23	50.0700	50.410000	49.6400	50.2200	-0.238%	1,246,980	-13.680%
2024-12-20	49.4000	51.230000	49.1000	50.3400	+0.519%	2,712,397	-13.886%
2024-12-19	51.1400	51.590000	49.6600	50.0800	-0.060%	1,802,123	-13.438%
2024-12-18	53.1900	53.597000	49.8500	50.1100	-6.249%	3,256,230	-13.490%
2024-12-17	54.1200	54.780000	53.2000	53.4500	-2.160%	2,821,176	-18.896%
2024-12-16	54.6000	55.050000	54.2100	54.6300	-0.018%	2,442,741	-20.648%
2024-12-13	55.1800	55.635000	54.5500	54.6400	-1.407%	1,479,463	-20.663%
2024-12-12	55.6000	56.059900	55.3100	55.4200	-0.734%	1,161,879	-21.779%
2024-12-11	55.7300	56.260000	55.1000	55.8300	+1.160%	1,515,259	-22.354%
2024-12-10	55.2300	56.060000	54.9700	55.1900	-0.127%	1,518,857	-21.453%
2024-12-09	56.0800	56.260000	54.8700	55.2600	-0.950%	1,127,979	-21.553%
2024-12-06	56.3200	56.363400	55.0800	55.7900	-0.322%	1,397,527	-22.298%
2024-12-05	56.7900	57.320000	55.8550	55.9700	-0.143%	2,368,239	-22.548%
2024-12-04	54.8300	56.940000	54.7500	56.0500	+2.468%	3,159,726	-22.658%
2024-12-03	54.9600	55.640000	53.3524	54.7000	-0.744%	1,930,876	-20.750%
2024-12-02	56.1600	56.265000	55.1100	55.1100	-1.817%	1,340,145	-21.339%
2024-11-29	55.7700	56.550000	55.4500	56.1300	+1.593%	1,112,044	-22.769%
2024-11-27	56.2500	56.840000	54.3100	55.2500	-1.216%	1,450,630	-21.538%
2024-11-26	55.7000	56.410000	54.8750	55.9300	-0.196%	1,293,009	-22.492%
2024-11-25	56.5800	57.340000	55.8500	56.0400	+0.448%	2,761,662	-22.645%
2024-11-22	54.9600	55.920000	54.7300	55.7900	+1.955%	2,683,519	-22.298%
2024-11-21	53.0200	55.010000	52.8000	54.7200	+4.169%	2,414,394	-20.779%
2024-11-20	52.9400	53.090000	51.6900	52.5300	-0.266%	1,877,363	-17.476%
2024-11-19	52.0900	52.750000	50.4400	52.6700	-0.529%	2,683,707	-17.695%
2024-11-18	52.2800	53.040000	51.5200	52.9500	+1.984%	2,378,281	-18.130%
2024-11-15	50.9000	53.330000	50.6600	51.9200	+2.205%	3,606,894	-16.506%
2024-11-14	50.8300	51.200000	49.9850	50.8000	+0.934%	4,123,591	-14.665%
2024-11-13	48.5500	50.660000	48.4250	50.3300	+3.773%	3,193,758	-13.868%
2024-11-12	49.7900	49.937900	47.7150	48.5000	-2.650%	2,569,284	-10.619%
2024-11-11	50.6000	52.272300	49.7200	49.8200	-2.179%	3,935,468	-12.987%
2024-11-08	50.7600	52.300000	48.5600	50.9300	-13.575%	12,384,476	-14.883%
2024-11-07	58.5000	59.840000	58.2700	58.9300	+0.323%	3,524,427	-26.438%
2024-11-06	56.9300	60.100000	56.4300	58.7400	+7.602%	5,929,923	-26.200%
2024-11-05	52.8500	54.700000	52.7308	54.5900	+3.371%	2,314,141	-20.590%
2024-11-04	52.5600	53.470000	52.0800	52.8100	-0.151%	1,422,855	-17.913%
2024-11-01	52.8600	53.630000	52.4900	52.8900	+1.167%	1,009,705	-18.037%
2024-10-31	52.8100	53.030000	51.9300	52.2800	-1.544%	1,402,008	-17.081%
2024-10-30	53.0400	53.970000	53.0400	53.1000	-0.188%	1,030,468	-18.362%
2024-10-29	53.2500	53.561387	52.8300	53.2000	-0.802%	1,331,208	-18.515%
2024-10-28	52.7300	53.640000	52.3400	53.6300	+2.582%	2,585,930	-19.168%
2024-10-25	52.9300	53.172700	51.8100	52.2800	-0.191%	1,059,806	-17.081%
2024-10-24	52.8300	53.100000	52.1200	52.3800	-0.852%	702,761	-17.239%
2024-10-23	53.5000	54.420000	52.0900	52.8300	-1.565%	1,393,113	-17.944%
2024-10-22	55.3100	55.420000	53.5400	53.6700	-0.353%	1,560,525	-19.229%
2024-10-21	54.9400	55.860000	53.7300	53.8600	-2.073%	1,608,624	-19.514%
2024-10-18	54.3200	55.250000	53.7100	55.0000	+2.079%	3,103,135	-21.182%
2024-10-17	54.5000	55.050000	53.2800	53.8800	-1.337%	2,374,498	-19.543%
2024-10-16	51.2600	55.750000	51.1550	54.6100	+8.203%	5,773,091	-20.619%
2024-10-15	51.3600	51.410000	50.3200	50.4700	-2.209%	882,375	-14.107%
2024-10-14	51.1300	51.670000	51.0100	51.6100	+1.077%	910,859	-16.005%
2024-10-11	49.8100	51.170000	49.8100	51.0600	+2.161%	1,133,890	-15.100%
2024-10-10	49.9500	50.190600	49.4300	49.9800	-0.853%	1,158,478	-13.265%
2024-10-09	50.7500	51.200000	50.1600	50.4100	-0.040%	1,243,429	-14.005%
2024-10-08	50.5800	51.400000	49.6700	50.4300	-0.415%	2,155,813	-14.039%
2024-10-07	49.8000	51.539900	49.5600	50.6400	+1.341%	1,954,272	-14.396%
2024-10-04	50.0000	50.070000	49.2200	49.9700	+1.876%	1,983,310	-13.248%
2024-10-03	47.4000	49.330000	47.4000	49.0500	+3.003%	1,642,160	-11.621%
2024-10-02	46.7900	47.800000	46.5700	47.6200	+1.492%	888,173	-8.967%
2024-10-01	47.5900	47.590000	46.5050	46.9200	-1.656%	1,111,394	-7.609%
2024-09-30	47.6300	47.925600	47.1600	47.7100	-0.376%	1,423,264	-9.139%
2024-09-27	47.6300	48.030000	47.3075	47.8900	+1.162%	1,020,785	-9.480%
2024-09-26	46.2600	47.420000	46.0700	47.3400	+3.566%	2,522,248	-8.428%
2024-09-25	46.3000	46.450000	45.5200	45.7100	-1.232%	1,971,924	-5.163%
2024-09-24	46.9800	47.340000	46.0500	46.2800	-0.793%	1,432,605	-6.331%
2024-09-23	47.4900	47.984300	46.4700	46.6500	-1.144%	1,440,641	-7.074%
2024-09-20	47.2600	47.780000	47.0700	47.1900	-0.548%	2,899,737	-8.137%
2024-09-19	47.1100	47.479900	46.2600	47.4500	+3.354%	1,881,308	-8.641%
2024-09-18	46.4100	46.870000	45.6150	45.9100	-0.649%	1,470,297	-5.576%
2024-09-17	46.5300	46.790000	45.7000	46.2100	+0.065%	1,793,361	-6.189%
2024-09-16	45.9700	46.419000	45.6800	46.1800	+0.632%	699,163	-6.128%
2024-09-13	45.5300	46.110000	45.3800	45.8900	+2.205%	820,043	-5.535%
2024-09-12	44.7400	45.280000	44.2062	44.9000	+1.058%	794,494	-3.452%
2024-09-11	43.6400	44.920000	43.1500	44.4300	+1.092%	1,367,662	-2.431%
2024-09-10	44.0900	44.375000	43.5600	43.9500	-0.453%	1,131,516	-1.365%
2024-09-09	44.2300	44.820000	43.9050	44.1500	+0.250%	1,443,904	-1.812%
2024-09-06	46.1100	46.510000	43.5400	44.0400	-4.820%	2,135,351	-1.567%
2024-09-05	46.8700	47.160000	46.1750	46.2700	-1.385%	1,071,218	-6.311%
2024-09-04	47.0600	47.250000	46.3900	46.9200	-0.845%	1,479,423	-7.609%
2024-09-03	49.5000	49.940000	47.2100	47.3200	-5.492%	1,237,694	-8.390%
2024-08-30	49.8700	50.180000	49.2400	50.0700	+0.502%	578,387	-13.421%
2024-08-29	49.6600	50.480000	49.2350	49.8200	+1.137%	1,076,915	-12.987%
2024-08-28	49.4100	49.740000	48.9200	49.2600	-0.585%	793,538	-11.998%
2024-08-27	48.8800	49.720000	48.6000	49.5500	+0.670%	945,775	-12.513%
2024-08-26	49.9000	50.100000	49.1200	49.2200	-0.806%	960,949	-11.926%
2024-08-23	49.1300	50.200000	48.6300	49.6200	+1.826%	976,089	-12.636%
2024-08-22	49.0200	49.380000	48.5850	48.7300	-0.996%	611,598	-11.040%
2024-08-21	48.4200	49.250000	48.2100	49.2200	+1.863%	909,859	-11.926%
2024-08-20	48.5900	49.120000	48.1400	48.3200	-0.576%	808,911	-10.286%
2024-08-19	48.4500	48.825000	48.0900	48.6000	+0.351%	1,150,859	-10.802%
2024-08-16	49.0000	49.000000	48.1000	48.4300	-1.565%	1,524,451	-10.489%
2024-08-15	49.9500	50.170000	49.0400	49.2000	+0.758%	1,328,088	-11.890%
2024-08-14	48.4800	48.870000	48.1000	48.8300	+0.909%	1,620,684	-11.223%
2024-08-13	48.5100	49.170000	47.7800	48.3900	+0.561%	1,398,196	-10.415%
2024-08-12	48.6100	48.670000	47.5000	48.1200	-0.967%	756,959	-9.913%
2024-08-09	49.0200	49.260000	47.6400	48.5900	-0.634%	1,077,725	-10.784%
2024-08-08	47.2800	49.300000	46.9400	48.9000	+4.689%	1,246,465	-11.350%
2024-08-07	47.3600	47.600000	46.0800	46.7100	+0.430%	1,619,946	-7.193%
2024-08-06	46.4000	47.330000	45.8700	46.5100	+0.627%	1,350,762	-6.794%
2024-08-05	45.0000	46.850000	43.4800	46.2200	-2.695%	2,373,647	-6.209%
2024-08-02	46.5300	49.920000	46.1000	47.5000	+0.063%	3,164,618	-8.737%
2024-08-01	48.0000	49.130000	46.6200	47.4700	-1.310%	2,384,015	-8.679%
2024-07-31	47.5900	49.090000	47.2800	48.1000	+2.493%	1,705,985	-9.875%
2024-07-30	48.0000	48.210000	46.3000	46.9300	-1.552%	1,174,942	-7.628%
2024-07-29	48.3100	48.430000	47.3700	47.6700	-1.059%	991,456	-9.062%
2024-07-26	48.6700	48.860000	47.8300	48.1800	+1.197%	1,039,530	-10.025%
2024-07-25	47.5400	48.600000	46.6200	47.6100	+0.954%	1,439,770	-8.948%
2024-07-24	48.6900	49.230000	47.1400	47.1600	-4.534%	1,838,102	-8.079%
2024-07-23	48.5900	49.920000	48.3700	49.4000	+1.730%	1,119,981	-12.247%
2024-07-22	48.0700	48.770000	47.6100	48.5600	+1.632%	1,050,200	-10.729%
2024-07-19	47.9800	48.430000	47.3800	47.7800	-0.458%	980,208	-9.272%
2024-07-18	48.6800	49.385000	47.6800	48.0000	-1.397%	1,620,317	-9.688%
2024-07-17	50.4500	51.640000	48.5900	48.6800	-3.144%	3,256,970	-10.949%
2024-07-16	48.9700	50.630000	48.9700	50.2600	+3.714%	2,722,293	-13.749%
2024-07-15	48.0500	49.230000	47.9400	48.4600	+1.721%	2,805,630	-10.545%
2024-07-12	47.1000	48.470000	46.8200	47.6400	+2.342%	2,272,168	-9.005%
2024-07-11	45.6200	46.790000	45.5550	46.5500	+3.976%	1,935,366	-6.874%
2024-07-10	43.8600	44.880000	43.5658	44.7700	+2.495%	981,497	-3.172%
2024-07-09	44.0400	44.620000	43.6700	43.6800	-1.199%	1,474,188	-0.755%
2024-07-08	44.5000	44.990000	44.1100	44.2100	-0.248%	1,414,209	-1.945%
2024-07-05	43.9300	44.660000	43.7500	44.3200	+0.408%	1,084,660	-2.189%
2024-07-03	43.2700	44.390000	43.2700	44.1400	+2.129%	729,809	-1.790%
2024-07-02	43.7000	43.700000	42.7700	43.2200	-0.046%	961,178	+0.301%
2024-07-01	43.9100	43.990000	42.9100	43.2400	-0.712%	1,379,046	+0.254%
2024-06-28	43.4600	43.915100	42.9500	43.5500	+1.161%	6,590,274	-0.459%
2024-06-27	43.7900	44.080000	42.9900	43.0500	-1.284%	1,199,117	+0.697%
2024-06-26	43.7400	43.875000	42.6900	43.6100	-0.909%	1,516,335	-0.596%

document.getElementById("tcFsYP").onerror = function(){this.style.display='none';}; .dark-mode .d25BQ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d25BQ3{ color: #333333; background-color: white; border: 2px solid #333333; }FLRFluor Corporationstock NYSE

FLR
Fluor Corporation
stock NYSE