Dark

FLR
Fluor Corporation
stock NYSE

At Close

Jul 18, 2025 3:59:58 PM EDT

54.98USD+1.947%(+1.05)3,114,829

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 9:13:30 AM EDT

54.21USD+0.519%(+0.28)763

After-hours

Jul 18, 2025 4:33:30 PM EDT

54.95USD-0.055%(-0.03)8,631

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	54.190	55.120000	53.7900	54.95	+1.891%	3,114,829	0.000%
2025-07-17	53.750	54.760000	53.5800	53.93	+0.766%	2,828,415	+1.891%
2025-07-16	52.820	53.590000	52.3150	53.52	+1.076%	2,812,886	+2.672%
2025-07-15	53.930	54.050000	52.9200	52.95	-1.598%	2,196,272	+3.777%
2025-07-14	52.140	54.090000	51.8500	53.81	+2.946%	2,957,996	+2.119%
2025-07-11	52.250	52.480000	51.6000	52.27	+0.442%	2,468,344	+5.127%
2025-07-10	51.660	52.232500	50.9206	52.04	+0.775%	3,524,057	+5.592%
2025-07-09	51.820	51.945000	50.9850	51.64	+0.800%	2,015,451	+6.410%
2025-07-08	52.380	52.420000	50.7500	51.23	-1.839%	3,114,128	+7.261%
2025-07-07	52.485	53.180000	51.4600	52.19	-1.080%	2,531,391	+5.288%
2025-07-03	52.000	53.639900	51.8700	52.76	+2.486%	2,262,912	+4.151%
2025-07-02	50.510	51.560000	50.2500	51.48	+2.326%	2,801,800	+6.740%
2025-07-01	51.000	51.175000	49.5700	50.31	-1.872%	4,247,373	+9.223%
2025-06-30	51.630	51.870000	50.9440	51.27	-0.292%	1,942,126	+7.178%
2025-06-27	51.510	51.910000	50.8300	51.42	+0.078%	7,329,040	+6.865%
2025-06-26	50.280	51.460000	50.1000	51.38	+3.276%	3,945,175	+6.948%
2025-06-25	51.540	51.770000	49.6700	49.75	-2.908%	3,448,468	+10.452%
2025-06-24	50.235	51.670000	49.6400	51.24	+4.337%	4,885,387	+7.240%
2025-06-23	49.610	50.160000	48.1200	49.11	-1.068%	3,719,340	+11.892%
2025-06-20	50.350	50.840000	49.4900	49.64	-0.799%	8,491,239	+10.697%
2025-06-18	50.000	51.180000	49.5700	50.04	+0.321%	3,578,568	+9.812%
2025-06-17	50.380	51.200000	49.3200	49.88	-1.888%	5,047,310	+10.164%
2025-06-16	48.550	51.550000	48.5500	50.84	+5.302%	7,060,394	+8.084%
2025-06-13	47.550	48.822500	47.1500	48.28	-0.227%	3,745,329	+13.815%
2025-06-12	48.710	49.540000	48.2500	48.39	-2.812%	5,106,674	+13.557%
2025-06-11	45.040	49.940000	44.7200	49.79	+10.965%	11,845,654	+10.364%
2025-06-10	45.200	46.160000	44.5900	44.87	-0.598%	3,155,191	+22.465%
2025-06-09	45.330	46.300000	45.0800	45.14	+1.598%	4,856,179	+21.732%
2025-06-06	43.470	44.560000	43.1700	44.43	+3.446%	4,377,749	+23.678%
2025-06-05	42.960	43.305000	42.3800	42.95	+0.140%	2,311,164	+27.939%
2025-06-04	43.200	43.755000	42.7600	42.89	-1.152%	2,939,027	+28.118%
2025-06-03	42.490	43.690000	42.0900	43.39	+5.443%	5,073,710	+26.642%
2025-06-02	41.570	41.580000	40.4100	41.15	-1.034%	3,078,875	+33.536%
2025-05-30	41.960	42.240000	41.0700	41.58	-1.376%	2,566,231	+32.155%
2025-05-29	42.800	43.080000	41.1900	42.16	-0.660%	4,647,193	+30.337%
2025-05-28	43.550	43.740000	42.0800	42.44	-2.526%	5,086,002	+29.477%
2025-05-27	42.250	43.860000	41.4200	43.54	+6.092%	9,138,849	+26.206%
2025-05-23	37.660	41.330000	37.6600	41.04	+9.207%	8,253,998	+33.894%
2025-05-22	37.620	38.190000	37.4800	37.58	-0.792%	2,560,046	+46.221%
2025-05-21	37.950	38.165000	37.3350	37.88	-1.226%	2,530,826	+45.063%
2025-05-20	38.120	38.830000	37.9300	38.35	+1.187%	2,533,364	+43.286%
2025-05-19	37.740	38.370000	37.4900	37.90	-1.507%	1,570,637	+44.987%
2025-05-16	38.740	38.750000	37.9350	38.48	-0.130%	2,259,710	+42.801%
2025-05-15	38.170	38.670000	37.9600	38.53	-0.491%	2,405,727	+42.616%
2025-05-14	38.760	39.000000	38.1674	38.72	-0.129%	2,405,913	+41.916%
2025-05-13	37.690	39.310000	37.6800	38.77	+3.304%	3,564,419	+41.733%
2025-05-12	37.600	37.880000	37.0400	37.53	+4.657%	3,177,300	+46.416%
2025-05-09	35.820	35.910000	35.1400	35.86	+0.702%	2,521,323	+53.235%
2025-05-08	35.430	36.120000	35.1000	35.61	+2.298%	2,023,422	+54.311%
2025-05-07	35.080	35.285000	34.4500	34.81	-0.854%	2,538,494	+57.857%
2025-05-06	34.340	35.345000	34.2850	35.11	+2.005%	2,829,257	+56.508%
2025-05-05	35.590	35.685000	34.4000	34.42	-3.774%	3,128,637	+59.646%
2025-05-02	37.545	37.545000	34.6900	35.77	-0.028%	5,489,508	+53.620%
2025-05-01	35.800	36.410000	35.4300	35.78	+2.551%	3,922,558	+53.577%
2025-04-30	33.935	34.983600	33.8200	34.89	-0.513%	2,403,077	+57.495%
2025-04-29	35.030	35.315000	34.6400	35.07	+0.143%	1,747,473	+56.687%
2025-04-28	35.520	35.940000	34.7000	35.02	-1.519%	2,758,643	+56.910%
2025-04-25	35.000	35.815300	34.8200	35.56	-0.112%	2,321,027	+54.528%
2025-04-24	34.390	35.830000	34.3589	35.60	+3.368%	3,354,986	+54.354%
2025-04-23	35.490	35.960000	34.3800	34.44	+1.653%	2,383,674	+59.553%
2025-04-22	33.740	34.340000	33.5500	33.88	+2.636%	2,380,523	+62.190%
2025-04-21	33.700	33.915000	32.4450	33.01	-2.797%	2,499,929	+66.465%
2025-04-17	33.770	34.215000	33.2900	33.96	+1.222%	1,746,661	+61.808%
2025-04-16	33.640	34.350000	33.0278	33.55	-1.294%	2,098,464	+63.785%
2025-04-15	33.520	34.280000	33.5200	33.99	+1.131%	1,484,410	+61.665%
2025-04-14	34.080	34.440000	32.7400	33.61	+0.992%	1,617,807	+63.493%
2025-04-11	32.990	33.660000	32.2300	33.28	+0.635%	3,873,782	+65.114%
2025-04-10	33.310	34.170000	32.1600	33.07	-4.780%	2,666,420	+66.163%
2025-04-09	30.560	35.160000	30.3200	34.73	+12.541%	3,456,331	+58.221%
2025-04-08	33.080	33.195000	30.3100	30.86	-2.187%	3,042,854	+78.062%
2025-04-07	29.700	33.250000	29.2000	31.55	+1.709%	4,418,079	+74.168%
2025-04-04	32.560	32.620000	29.7500	31.02	-8.684%	4,642,952	+77.144%
2025-04-03	35.200	35.635000	33.8501	33.97	-8.732%	2,804,815	+61.760%
2025-04-02	35.540	37.490000	35.4600	37.22	+2.393%	2,432,196	+47.636%
2025-04-01	35.680	36.360000	34.9700	36.35	+1.480%	2,543,235	+51.169%
2025-03-31	35.270	35.900000	34.6900	35.82	-1.022%	2,064,075	+53.406%
2025-03-28	36.750	37.045000	35.7750	36.19	-2.610%	2,236,723	+51.838%
2025-03-27	37.490	37.650000	36.9600	37.16	-1.537%	1,613,503	+47.874%
2025-03-26	38.570	38.845000	37.5400	37.74	-2.581%	2,233,464	+45.601%
2025-03-25	38.940	39.125000	38.5200	38.74	-0.462%	1,749,198	+41.843%
2025-03-24	38.380	39.140000	38.2200	38.92	+3.346%	2,275,201	+41.187%
2025-03-21	36.990	37.870000	36.9000	37.66	-0.027%	4,176,617	+45.911%
2025-03-20	37.720	38.480000	37.6460	37.67	-1.491%	1,744,680	+45.872%
2025-03-19	37.280	38.600000	37.1450	38.24	+2.796%	2,070,175	+43.698%
2025-03-18	37.000	37.290000	36.6450	37.20	-0.402%	1,984,219	+47.715%
2025-03-17	36.460	37.705000	36.3406	37.35	+1.467%	1,931,324	+47.122%
2025-03-14	35.610	36.900000	35.5500	36.81	+5.352%	2,802,850	+49.280%
2025-03-13	35.450	35.830000	34.5600	34.94	-1.771%	2,326,265	+57.270%
2025-03-12	36.155	36.470000	35.1900	35.57	-0.084%	3,271,025	+54.484%
2025-03-11	34.840	36.320000	34.7200	35.60	+3.820%	3,717,293	+54.354%
2025-03-10	35.130	35.450000	34.0100	34.29	-5.119%	4,898,830	+60.251%
2025-03-07	36.250	36.600000	35.1000	36.14	-1.203%	3,501,537	+52.048%
2025-03-06	36.210	36.990000	35.4200	36.58	-1.295%	3,449,717	+50.219%
2025-03-05	36.230	37.130000	35.5200	37.06	+3.145%	3,429,965	+48.273%
2025-03-04	36.000	37.130000	35.3900	35.93	-2.681%	3,526,716	+52.936%
2025-03-03	38.720	38.843400	36.5400	36.92	-2.919%	3,431,630	+48.835%
2025-02-28	37.070	38.295000	37.0570	38.03	+1.848%	3,551,017	+44.491%
2025-02-27	37.690	38.415000	37.0510	37.34	-0.981%	2,376,513	+47.161%
2025-02-26	37.370	38.070000	36.8900	37.71	+2.445%	3,307,528	+45.717%
2025-02-25	37.160	37.787800	36.0000	36.81	-0.942%	4,035,373	+49.280%
2025-02-24	38.080	38.379900	37.1000	37.16	-1.511%	2,522,382	+47.874%
2025-02-21	40.590	40.650000	37.6050	37.73	-5.272%	3,963,511	+45.640%
2025-02-20	40.010	40.280000	39.1300	39.83	+0.759%	4,424,143	+37.961%
2025-02-19	39.400	39.980000	38.5100	39.53	-0.553%	5,253,265	+39.008%
2025-02-18	41.650	42.500000	38.3700	39.75	-8.410%	9,900,385	+38.239%
2025-02-14	45.070	45.310000	42.9400	43.40	-3.405%	6,914,594	+26.613%
2025-02-13	46.750	46.750000	44.3000	44.93	-3.085%	6,319,098	+22.301%
2025-02-12	46.890	47.715300	46.2900	46.36	-3.134%	3,173,611	+18.529%
2025-02-11	49.500	49.595000	47.5200	47.86	-4.547%	2,534,643	+14.814%
2025-02-10	49.590	50.470000	49.4000	50.14	+1.621%	1,334,559	+9.593%
2025-02-07	48.960	50.450000	48.9600	49.34	+1.107%	3,070,235	+11.370%
2025-02-06	48.690	50.140000	47.7200	48.80	+2.156%	2,114,489	+12.602%
2025-02-05	47.020	48.320000	47.0200	47.77	+0.273%	2,380,796	+15.030%
2025-02-04	46.510	47.690000	46.3400	47.64	+1.061%	1,886,354	+15.344%
2025-02-03	45.730	47.540000	45.5100	47.14	-2.219%	2,208,180	+16.568%
2025-01-31	48.920	49.440000	47.6900	48.21	-0.680%	2,667,650	+13.981%
2025-01-30	49.080	49.080000	48.0600	48.54	+0.915%	2,033,632	+13.206%
2025-01-29	46.950	48.790000	46.9100	48.10	+3.352%	3,662,758	+14.241%
2025-01-28	47.530	47.880000	45.9100	46.54	+0.432%	3,342,786	+18.070%
2025-01-27	52.340	52.340000	45.5800	46.34	-15.082%	6,032,472	+18.580%
2025-01-24	55.230	55.375000	54.0200	54.57	-1.284%	1,920,940	+0.696%
2025-01-23	53.860	56.500000	53.6100	55.28	+1.880%	2,807,284	-0.597%
2025-01-22	54.280	54.690000	53.5000	54.26	+1.383%	2,138,593	+1.272%
2025-01-21	51.000	53.585000	50.6300	53.52	+6.212%	3,259,062	+2.672%
2025-01-17	50.180	50.410000	48.9300	50.39	+1.777%	4,397,445	+9.049%
2025-01-16	49.150	49.520000	48.6000	49.51	+0.467%	2,976,291	+10.988%
2025-01-15	50.000	50.065100	49.0600	49.28	+1.129%	1,740,703	+11.506%
2025-01-14	48.600	48.989100	47.9900	48.73	+1.289%	1,654,374	+12.764%
2025-01-13	47.510	48.350000	47.3700	48.11	-0.249%	2,059,301	+14.217%
2025-01-10	48.910	49.270000	48.1700	48.23	-2.210%	2,040,963	+13.933%
2025-01-08	50.050	50.305000	48.5800	49.32	-2.414%	2,969,370	+11.415%
2025-01-07	52.000	52.360000	50.0200	50.54	-2.206%	2,160,363	+8.726%
2025-01-06	51.430	52.710000	51.3200	51.68	+1.333%	2,127,815	+6.327%
2025-01-03	49.430	51.180000	49.3000	51.00	+3.511%	1,489,325	+7.745%
2025-01-02	49.740	50.185000	48.9600	49.27	-0.101%	973,714	+11.528%
2024-12-31	49.480	49.621300	48.7200	49.32	-0.041%	1,074,959	+11.415%
2024-12-30	49.470	49.830000	48.9200	49.34	-1.438%	1,356,098	+11.370%
2024-12-27	50.150	50.860000	49.6300	50.06	-1.204%	1,365,148	+9.768%
2024-12-26	50.430	50.800000	49.9500	50.67	-0.039%	1,142,112	+8.447%
2024-12-24	50.300	50.710000	49.9700	50.69	+0.936%	564,279	+8.404%
2024-12-23	50.070	50.410000	49.6400	50.22	-0.238%	1,246,980	+9.419%
2024-12-20	49.400	51.230000	49.1000	50.34	+0.519%	2,712,397	+9.158%
2024-12-19	51.140	51.590000	49.6600	50.08	-0.060%	1,802,123	+9.724%
2024-12-18	53.190	53.597000	49.8500	50.11	-6.249%	3,256,230	+9.659%
2024-12-17	54.120	54.780000	53.2000	53.45	-2.160%	2,821,176	+2.806%
2024-12-16	54.600	55.050000	54.2100	54.63	-0.018%	2,442,741	+0.586%
2024-12-13	55.180	55.635000	54.5500	54.64	-1.407%	1,479,463	+0.567%
2024-12-12	55.600	56.059900	55.3100	55.42	-0.734%	1,161,879	-0.848%
2024-12-11	55.730	56.260000	55.1000	55.83	+1.160%	1,515,259	-1.576%
2024-12-10	55.230	56.060000	54.9700	55.19	-0.127%	1,518,857	-0.435%
2024-12-09	56.080	56.260000	54.8700	55.26	-0.950%	1,127,979	-0.561%
2024-12-06	56.320	56.363400	55.0800	55.79	-0.322%	1,397,527	-1.506%
2024-12-05	56.790	57.320000	55.8550	55.97	-0.143%	2,368,239	-1.822%
2024-12-04	54.830	56.940000	54.7500	56.05	+2.468%	3,159,726	-1.963%
2024-12-03	54.960	55.640000	53.3524	54.70	-0.744%	1,930,876	+0.457%
2024-12-02	56.160	56.265000	55.1100	55.11	-1.817%	1,340,145	-0.290%
2024-11-29	55.770	56.550000	55.4500	56.13	+1.593%	1,112,044	-2.102%
2024-11-27	56.250	56.840000	54.3100	55.25	-1.216%	1,450,630	-0.543%
2024-11-26	55.700	56.410000	54.8750	55.93	-0.196%	1,293,009	-1.752%
2024-11-25	56.580	57.340000	55.8500	56.04	+0.448%	2,761,662	-1.945%
2024-11-22	54.960	55.920000	54.7300	55.79	+1.955%	2,683,519	-1.506%
2024-11-21	53.020	55.010000	52.8000	54.72	+4.169%	2,414,394	+0.420%
2024-11-20	52.940	53.090000	51.6900	52.53	-0.266%	1,877,363	+4.607%
2024-11-19	52.090	52.750000	50.4400	52.67	-0.529%	2,683,707	+4.329%
2024-11-18	52.280	53.040000	51.5200	52.95	+1.984%	2,378,281	+3.777%
2024-11-15	50.900	53.330000	50.6600	51.92	+2.205%	3,606,894	+5.836%
2024-11-14	50.830	51.200000	49.9850	50.80	+0.934%	4,123,591	+8.169%
2024-11-13	48.550	50.660000	48.4250	50.33	+3.773%	3,193,758	+9.179%
2024-11-12	49.790	49.937900	47.7150	48.50	-2.650%	2,569,284	+13.299%
2024-11-11	50.600	52.272300	49.7200	49.82	-2.179%	3,935,468	+10.297%
2024-11-08	50.760	52.300000	48.5600	50.93	-13.575%	12,384,476	+7.893%
2024-11-07	58.500	59.840000	58.2700	58.93	+0.323%	3,524,427	-6.754%
2024-11-06	56.930	60.100000	56.4300	58.74	+7.602%	5,929,923	-6.452%
2024-11-05	52.850	54.700000	52.7308	54.59	+3.371%	2,314,141	+0.659%
2024-11-04	52.560	53.470000	52.0800	52.81	-0.151%	1,422,855	+4.052%
2024-11-01	52.860	53.630000	52.4900	52.89	+1.167%	1,009,705	+3.895%
2024-10-31	52.810	53.030000	51.9300	52.28	-1.544%	1,402,008	+5.107%
2024-10-30	53.040	53.970000	53.0400	53.10	-0.188%	1,030,468	+3.484%
2024-10-29	53.250	53.561387	52.8300	53.20	-0.802%	1,331,208	+3.289%
2024-10-28	52.730	53.640000	52.3400	53.63	+2.582%	2,585,930	+2.461%
2024-10-25	52.930	53.172700	51.8100	52.28	-0.191%	1,059,806	+5.107%
2024-10-24	52.830	53.100000	52.1200	52.38	-0.852%	702,761	+4.906%
2024-10-23	53.500	54.420000	52.0900	52.83	-1.565%	1,393,113	+4.013%
2024-10-22	55.310	55.420000	53.5400	53.67	-0.353%	1,560,525	+2.385%
2024-10-21	54.940	55.860000	53.7300	53.86	-2.073%	1,608,624	+2.024%
2024-10-18	54.320	55.250000	53.7100	55.00	+2.079%	3,103,135	-0.091%
2024-10-17	54.500	55.050000	53.2800	53.88	-1.337%	2,374,498	+1.986%
2024-10-16	51.260	55.750000	51.1550	54.61	+8.203%	5,773,091	+0.623%
2024-10-15	51.360	51.410000	50.3200	50.47	-2.209%	882,375	+8.877%
2024-10-14	51.130	51.670000	51.0100	51.61	+1.077%	910,859	+6.472%
2024-10-11	49.810	51.170000	49.8100	51.06	+2.161%	1,133,890	+7.618%
2024-10-10	49.950	50.190600	49.4300	49.98	-0.853%	1,158,478	+9.944%
2024-10-09	50.750	51.200000	50.1600	50.41	-0.040%	1,243,429	+9.006%
2024-10-08	50.580	51.400000	49.6700	50.43	-0.415%	2,155,813	+8.963%
2024-10-07	49.800	51.539900	49.5600	50.64	+1.341%	1,954,272	+8.511%
2024-10-04	50.000	50.070000	49.2200	49.97	+1.876%	1,983,310	+9.966%
2024-10-03	47.400	49.330000	47.4000	49.05	+3.003%	1,642,160	+12.029%
2024-10-02	46.790	47.800000	46.5700	47.62	+1.492%	888,173	+15.393%
2024-10-01	47.590	47.590000	46.5050	46.92	-1.656%	1,111,394	+17.114%
2024-09-30	47.630	47.925600	47.1600	47.71	-0.376%	1,423,264	+15.175%
2024-09-27	47.630	48.030000	47.3075	47.89	+1.162%	1,020,785	+14.742%
2024-09-26	46.260	47.420000	46.0700	47.34	+3.566%	2,522,248	+16.075%
2024-09-25	46.300	46.450000	45.5200	45.71	-1.232%	1,971,924	+20.214%
2024-09-24	46.980	47.340000	46.0500	46.28	-0.793%	1,432,605	+18.734%
2024-09-23	47.490	47.984300	46.4700	46.65	-1.144%	1,440,641	+17.792%
2024-09-20	47.260	47.780000	47.0700	47.19	-0.548%	2,899,737	+16.444%
2024-09-19	47.110	47.479900	46.2600	47.45	+3.354%	1,881,308	+15.806%
2024-09-18	46.410	46.870000	45.6150	45.91	-0.649%	1,470,297	+19.691%
2024-09-17	46.530	46.790000	45.7000	46.21	+0.065%	1,793,361	+18.914%
2024-09-16	45.970	46.419000	45.6800	46.18	+0.632%	699,163	+18.991%
2024-09-13	45.530	46.110000	45.3800	45.89	+2.205%	820,043	+19.743%
2024-09-12	44.740	45.280000	44.2062	44.90	+1.058%	794,494	+22.383%
2024-09-11	43.640	44.920000	43.1500	44.43	+1.092%	1,367,662	+23.678%
2024-09-10	44.090	44.375000	43.5600	43.95	-0.453%	1,131,516	+25.028%
2024-09-09	44.230	44.820000	43.9050	44.15	+0.250%	1,443,904	+24.462%
2024-09-06	46.110	46.510000	43.5400	44.04	-4.820%	2,135,351	+24.773%
2024-09-05	46.870	47.160000	46.1750	46.27	-1.385%	1,071,218	+18.759%
2024-09-04	47.060	47.250000	46.3900	46.92	-0.845%	1,479,423	+17.114%
2024-09-03	49.500	49.940000	47.2100	47.32	-5.492%	1,237,694	+16.124%
2024-08-30	49.870	50.180000	49.2400	50.07	+0.502%	578,387	+9.746%
2024-08-29	49.660	50.480000	49.2350	49.82	+1.137%	1,076,915	+10.297%
2024-08-28	49.410	49.740000	48.9200	49.26	-0.585%	793,538	+11.551%
2024-08-27	48.880	49.720000	48.6000	49.55	+0.670%	945,775	+10.898%
2024-08-26	49.900	50.100000	49.1200	49.22	-0.806%	960,949	+11.642%
2024-08-23	49.130	50.200000	48.6300	49.62	+1.826%	976,089	+10.742%
2024-08-22	49.020	49.380000	48.5850	48.73	-0.996%	611,598	+12.764%
2024-08-21	48.420	49.250000	48.2100	49.22	+1.863%	909,859	+11.642%
2024-08-20	48.590	49.120000	48.1400	48.32	-0.576%	808,911	+13.721%
2024-08-19	48.450	48.825000	48.0900	48.60	+0.351%	1,150,859	+13.066%
2024-08-16	49.000	49.000000	48.1000	48.43	-1.565%	1,524,451	+13.463%
2024-08-15	49.950	50.170000	49.0400	49.20	+0.758%	1,328,088	+11.687%
2024-08-14	48.480	48.870000	48.1000	48.83	+0.909%	1,620,684	+12.533%
2024-08-13	48.510	49.170000	47.7800	48.39	+0.561%	1,398,196	+13.557%
2024-08-12	48.610	48.670000	47.5000	48.12	-0.967%	756,959	+14.194%
2024-08-09	49.020	49.260000	47.6400	48.59	-0.634%	1,077,725	+13.089%
2024-08-08	47.280	49.300000	46.9400	48.90	+4.689%	1,246,465	+12.372%
2024-08-07	47.360	47.600000	46.0800	46.71	+0.430%	1,619,946	+17.641%
2024-08-06	46.400	47.330000	45.8700	46.51	+0.627%	1,350,762	+18.147%
2024-08-05	45.000	46.850000	43.4800	46.22	-2.695%	2,373,647	+18.888%
2024-08-02	46.530	49.920000	46.1000	47.50	+0.063%	3,164,618	+15.684%
2024-08-01	48.000	49.130000	46.6200	47.47	-1.310%	2,384,015	+15.757%
2024-07-31	47.590	49.090000	47.2800	48.10	+2.493%	1,705,985	+14.241%
2024-07-30	48.000	48.210000	46.3000	46.93	-1.552%	1,174,942	+17.089%
2024-07-29	48.310	48.430000	47.3700	47.67	-1.059%	991,456	+15.272%
2024-07-26	48.670	48.860000	47.8300	48.18	+1.197%	1,039,530	+14.051%
2024-07-25	47.540	48.600000	46.6200	47.61	+0.954%	1,439,770	+15.417%
2024-07-24	48.690	49.230000	47.1400	47.16	-4.534%	1,838,102	+16.518%
2024-07-23	48.590	49.920000	48.3700	49.40	+1.730%	1,119,981	+11.235%
2024-07-22	48.070	48.770000	47.6100	48.56	+1.632%	1,050,200	+13.159%
2024-07-19	47.980	48.430000	47.3800	47.78	-0.458%	980,208	+15.006%
2024-07-18	48.680	49.385000	47.6800	48.00	-1.397%	1,620,317	+14.479%
2024-07-17	50.450	51.640000	48.5900	48.68	-3.144%	3,256,970	+12.880%
2024-07-16	48.970	50.630000	48.9700	50.26	+3.714%	2,722,293	+9.331%
2024-07-15	48.050	49.230000	47.9400	48.46	+1.721%	2,805,630	+13.392%
2024-07-12	47.100	48.470000	46.8200	47.64	+2.342%	2,272,168	+15.344%
2024-07-11	45.620	46.790000	45.5550	46.55	+3.976%	1,935,366	+18.045%
2024-07-10	43.860	44.880000	43.5658	44.77	+2.495%	981,497	+22.738%
2024-07-09	44.040	44.620000	43.6700	43.68	-1.199%	1,474,188	+25.801%
2024-07-08	44.500	44.990000	44.1100	44.21	-0.248%	1,414,209	+24.293%
2024-07-05	43.930	44.660000	43.7500	44.32	+0.408%	1,084,660	+23.985%
2024-07-03	43.270	44.390000	43.2700	44.14	+2.129%	729,809	+24.490%
2024-07-02	43.700	43.700000	42.7700	43.22	-0.046%	961,178	+27.140%
2024-07-01	43.910	43.990000	42.9100	43.24	-0.712%	1,379,046	+27.081%
2024-06-28	43.460	43.915100	42.9500	43.55	+1.161%	6,590,274	+26.177%
2024-06-27	43.790	44.080000	42.9900	43.05	-1.284%	1,199,117	+27.642%
2024-06-26	43.740	43.875000	42.6900	43.61	-0.909%	1,516,335	+26.003%
2024-06-25	44.720	44.730000	43.7800	44.01	-1.654%	1,614,633	+24.858%
2024-06-24	45.130	45.680000	44.6400	44.75	-0.600%	1,249,295	+22.793%
2024-06-21	44.500	45.280000	44.0100	45.02	+0.693%	1,969,779	+22.057%
2024-06-20	45.350	45.749900	44.4600	44.71	-1.411%	1,246,505	+22.903%
2024-06-18	44.980	45.605000	44.7900	45.35	+0.733%	1,469,094	+21.169%
2024-06-17	44.550	45.485000	44.3400	45.02	+0.851%	1,193,344	+22.057%
2024-06-14	43.780	44.890000	43.7800	44.64	+0.654%	1,445,554	+23.096%
2024-06-13	44.930	45.100000	43.7110	44.35	-1.663%	1,741,492	+23.901%
2024-06-12	45.000	45.600000	44.5150	45.10	+1.508%	1,853,601	+21.840%
2024-06-11	44.160	44.450000	43.6400	44.43	-0.045%	1,020,479	+23.678%
2024-06-10	43.810	44.710000	43.5300	44.45	+0.497%	1,010,777	+23.622%
2024-06-07	44.050	44.445000	43.6600	44.23	-0.248%	1,747,135	+24.237%
2024-06-06	43.940	44.890000	43.9400	44.34	-0.494%	2,143,197	+23.929%
2024-06-05	42.920	44.750000	42.8700	44.56	+3.942%	1,791,969	+23.317%
2024-06-04	43.280	43.650000	41.9700	42.87	-1.674%	1,911,335	+28.178%
2024-06-03	44.000	44.470000	42.8000	43.60	+0.461%	1,760,418	+26.032%
2024-05-31	42.300	43.430000	41.9400	43.40	+2.722%	1,628,560	+26.613%
2024-05-30	41.600	42.490000	41.5200	42.25	+2.028%	1,144,347	+30.059%
2024-05-29	41.820	41.980000	41.3000	41.41	-1.895%	901,733	+32.697%
2024-05-28	42.150	42.910000	41.9200	42.21	+0.596%	1,673,087	+30.182%
2024-05-24	40.450	42.140000	40.2800	41.96	+4.248%	1,756,515	+30.958%
2024-05-23	40.770	40.980000	40.2000	40.25	-1.227%	897,298	+36.522%
2024-05-22	40.830	40.880000	40.0700	40.75	-0.318%	953,206	+34.847%
2024-05-21	38.870	40.880000	38.8700	40.88	+4.847%	1,582,746	+34.418%
2024-05-20	38.460	39.000000	38.4400	38.99	+1.669%	851,121	+40.934%
2024-05-17	38.420	38.600000	38.1350	38.35	+0.235%	804,384	+43.286%
2024-05-16	38.470	38.890000	38.0800	38.26	-0.391%	1,197,545	+43.623%
2024-05-15	39.000	39.025000	38.3150	38.41	-0.877%	1,126,547	+43.062%
2024-05-14	39.180	39.180000	38.4300	38.75	-0.026%	992,738	+41.806%
2024-05-13	38.800	39.160000	38.4700	38.76	+0.285%	821,954	+41.770%
2024-05-10	39.240	39.260000	38.4300	38.65	-0.974%	724,755	+42.173%
2024-05-09	38.450	39.100000	38.3900	39.03	+1.773%	789,360	+40.789%
2024-05-08	38.280	38.690000	38.1800	38.35	-0.415%	968,391	+43.286%
2024-05-07	38.870	39.270000	38.1600	38.51	-1.282%	1,730,827	+42.690%
2024-05-06	39.760	39.807500	38.6000	39.01	+0.283%	1,672,250	+40.861%
2024-05-03	39.130	39.430000	37.8325	38.90	-5.674%	4,825,385	+41.260%
2024-05-02	40.780	41.350000	40.3600	41.24	+2.054%	1,631,490	+33.244%
2024-05-01	40.430	41.055000	40.0100	40.41	+0.198%	1,078,235	+35.981%
2024-04-30	40.590	40.910000	40.0800	40.33	-1.273%	986,960	+36.251%
2024-04-29	41.170	41.355000	40.7700	40.85	-0.244%	1,312,749	+34.517%
2024-04-26	40.840	41.000000	40.2900	40.95	+0.788%	736,981	+34.188%
2024-04-25	39.970	40.670000	39.4800	40.63	+0.819%	859,048	+35.245%
2024-04-24	40.340	40.890000	40.0000	40.30	-0.173%	1,413,730	+36.352%
2024-04-23	39.680	40.470000	39.6100	40.37	+2.280%	1,014,576	+36.116%
2024-04-22	39.400	39.860000	38.9900	39.47	+0.663%	1,011,133	+39.220%
2024-04-19	39.120	39.680000	38.7702	39.21	0.000%	1,097,906	+40.143%
2024-04-18	39.750	40.270000	38.9300	39.21	-0.985%	1,091,392	+40.143%
2024-04-17	40.560	40.620000	39.0600	39.60	-1.883%	1,234,733	+38.763%
2024-04-16	40.080	40.730000	39.5400	40.36	-0.050%	944,309	+36.150%
2024-04-15	41.250	41.485000	40.3100	40.38	-1.151%	860,744	+36.082%
2024-04-12	42.010	42.239400	40.5700	40.85	-3.245%	994,295	+34.517%
2024-04-11	41.690	42.305000	41.3500	42.22	+1.393%	1,734,627	+30.152%
2024-04-10	40.550	42.240000	40.1800	41.64	+0.386%	1,381,189	+31.964%
2024-04-09	42.380	42.800000	41.4500	41.48	-1.660%	1,103,625	+32.473%
2024-04-08	42.850	42.938400	42.1600	42.18	-0.542%	856,172	+30.275%
2024-04-05	41.860	42.840000	41.8500	42.41	+1.703%	1,096,595	+29.568%
2024-04-04	42.830	43.100000	41.6500	41.70	-1.512%	1,426,004	+31.775%
2024-04-03	41.560	42.950000	41.4600	42.34	+2.024%	1,355,474	+29.783%
2024-04-02	41.610	41.770000	41.1100	41.50	-0.694%	2,102,496	+32.410%
2024-04-01	42.380	42.400000	41.6800	41.79	-1.159%	1,102,476	+31.491%
2024-03-28	41.870	42.450000	41.6100	42.28	+0.883%	1,422,716	+29.967%
2024-03-27	41.600	42.060000	41.2800	41.91	+2.195%	1,479,117	+31.114%
2024-03-26	41.000	41.290000	40.6600	41.01	+0.663%	1,175,916	+33.992%
2024-03-25	41.250	41.540000	40.6800	40.74	-1.020%	885,150	+34.880%
2024-03-22	41.000	41.220000	40.6600	41.16	+0.636%	1,535,469	+33.503%
2024-03-21	39.780	40.930000	39.6400	40.90	+3.702%	2,108,455	+34.352%
2024-03-20	39.050	39.900000	38.9800	39.44	+0.561%	1,066,477	+39.326%
2024-03-19	39.900	40.060000	38.7900	39.22	-2.341%	1,847,939	+40.107%
2024-03-18	38.760	40.580000	38.7600	40.16	+3.773%	2,150,035	+36.828%
2024-03-15	38.290	39.150000	38.2900	38.70	+0.519%	2,528,609	+41.990%
2024-03-14	39.010	39.450000	38.0950	38.50	+0.130%	1,652,562	+42.727%
2024-03-13	37.620	38.630000	37.6200	38.45	+1.908%	1,558,803	+42.913%
2024-03-12	37.400	37.930000	36.8500	37.73	+1.207%	1,230,376	+45.640%
2024-03-11	37.910	38.010000	37.2100	37.28	-1.740%	1,139,062	+47.398%
2024-03-08	37.610	38.380000	37.4200	37.94	+1.880%	1,450,289	+44.834%
2024-03-07	36.900	37.445000	36.5700	37.24	+1.527%	1,084,661	+47.556%
2024-03-06	37.450	37.450000	36.4400	36.68	-0.461%	993,359	+49.809%
2024-03-05	36.020	37.070000	36.0100	36.85	+0.738%	1,139,767	+49.118%
2024-03-04	36.650	37.540000	36.5500	36.58	-0.191%	1,218,064	+50.219%
2024-03-01	36.890	37.389700	36.6300	36.65	-0.408%	1,552,098	+49.932%
2024-02-29	36.930	37.340000	36.0900	36.80	+1.294%	2,359,791	+49.321%
2024-02-28	36.050	37.115000	35.7900	36.33	+0.609%	2,229,137	+51.252%
2024-02-27	35.850	36.230000	35.3300	36.11	+1.862%	2,378,048	+52.174%
2024-02-26	36.380	36.620000	35.2050	35.45	-4.241%	2,566,318	+55.007%
2024-02-23	35.640	37.130000	35.0400	37.02	+3.639%	2,482,499	+48.433%
2024-02-22	36.220	36.850000	35.5300	35.72	-0.196%	2,383,181	+53.835%
2024-02-21	36.500	37.060000	35.5000	35.79	-2.559%	3,450,983	+53.535%
2024-02-20	38.750	40.545000	36.5350	36.73	-12.735%	6,146,054	+49.605%
2024-02-16	42.520	43.240000	42.0800	42.09	-1.613%	3,189,947	+30.554%
2024-02-15	42.000	43.140000	41.9000	42.78	+2.271%	1,945,547	+28.448%
2024-02-14	40.620	41.890000	40.1500	41.83	+4.575%	1,944,862	+31.365%
2024-02-13	40.280	40.790000	39.4500	40.00	-2.534%	1,792,104	+37.375%
2024-02-12	40.420	41.460200	40.3556	41.04	+1.534%	1,792,380	+33.894%
2024-02-09	40.090	40.530000	39.7700	40.42	+0.873%	1,097,260	+35.948%
2024-02-08	40.330	41.010000	39.9800	40.07	-0.595%	2,214,656	+37.135%
2024-02-07	38.740	40.350000	38.4900	40.31	+4.729%	1,680,047	+36.319%
2024-02-06	37.770	38.500000	37.5600	38.49	+1.933%	851,404	+42.764%
2024-02-05	37.790	38.000000	37.1593	37.76	-1.410%	1,306,169	+45.524%
2024-02-02	37.810	38.370000	37.3400	38.30	+0.236%	1,495,748	+43.473%
2024-02-01	37.970	38.230000	37.1250	38.21	+1.326%	1,418,737	+43.811%
2024-01-31	38.540	38.620000	37.6600	37.71	-1.899%	1,170,544	+45.717%
2024-01-30	38.000	38.510000	37.7600	38.44	+0.104%	1,539,153	+42.950%
2024-01-29	38.040	38.400000	37.6700	38.40	+0.550%	1,050,005	+43.099%
2024-01-26	38.140	38.370000	37.8700	38.19	+0.526%	1,335,259	+43.886%

document.getElementById("lHhbZn").onerror = function(){this.style.display='none';}; .dark-mode .vW88Ky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vW88Ky{ color: #333333; background-color: white; border: 2px solid #333333; }FLRFluor Corporationstock NYSE

FLR
Fluor Corporation
stock NYSE