Dark

FLR
Fluor Corporation
stock NYSE

At Close

Jul 21, 2026 3:59:56 PM EDT

51.40USD+3.859%(+1.91)2,168,184

44.30Bid 58.92Ask 14.62Spread

Pre-market

Jul 21, 2026 9:25:30 AM EDT

49.69USD+0.410%(+0.20)300

After-hours

Jul 21, 2026 4:10:30 PM EDT

51.39USD-0.019%(-0.01)264,841

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	50.5400	51.630000	49.6400	51.4000	+3.859%	2,168,184	0.000%
2026-07-20	49.5000	50.375000	49.0200	49.4900	+0.835%	2,107,422	+3.859%
2026-07-17	48.0300	49.660000	47.8700	49.0800	-0.869%	1,280,794	+4.727%
2026-07-16	49.9300	50.590000	49.3500	49.5100	-2.482%	1,274,451	+3.817%
2026-07-15	51.2400	51.625000	50.0550	50.7700	-0.685%	1,505,419	+1.241%
2026-07-14	50.8100	51.180000	49.8900	51.1200	+3.002%	1,837,426	+0.548%
2026-07-13	50.4100	50.930000	49.5750	49.6300	-2.188%	1,616,646	+3.566%
2026-07-10	50.2000	51.000000	50.0645	50.7400	+1.056%	1,416,536	+1.301%
2026-07-09	50.4800	50.733500	49.8050	50.2100	+1.414%	1,346,876	+2.370%
2026-07-08	47.9800	49.755000	47.8100	49.5100	+1.851%	2,131,057	+3.817%
2026-07-07	50.5800	50.650000	48.1000	48.6100	-5.538%	2,837,538	+5.740%
2026-07-06	49.9000	51.530000	49.9000	51.4600	+4.065%	1,825,030	-0.117%
2026-07-02	50.8900	51.980000	49.0000	49.4500	-1.787%	2,050,527	+3.943%
2026-07-01	51.9000	51.940000	49.9500	50.3500	-3.894%	2,274,480	+2.085%
2026-06-30	53.6800	53.930000	52.0400	52.3900	-2.494%	2,303,692	-1.890%
2026-06-29	53.5000	54.240000	52.5500	53.7300	+0.168%	1,796,724	-4.336%
2026-06-26	53.2800	54.550000	51.9571	53.6400	+0.037%	4,475,973	-4.176%
2026-06-25	53.6900	54.404100	52.3000	53.6200	+0.846%	2,114,006	-4.140%
2026-06-24	53.6900	54.460000	53.0100	53.1700	-0.375%	2,244,311	-3.329%
2026-06-23	52.9400	54.140000	51.5900	53.3700	-1.929%	2,466,162	-3.691%
2026-06-22	53.6200	54.790000	52.8301	54.4200	+1.416%	2,569,572	-5.549%
2026-06-18	52.7300	53.920000	51.8500	53.6600	+3.351%	7,935,249	-4.212%
2026-06-17	51.0500	53.640000	50.8250	51.9200	+2.507%	3,035,953	-1.002%
2026-06-16	50.7600	51.840000	50.3250	50.6500	+0.357%	1,976,339	+1.481%
2026-06-15	51.9000	52.020000	50.1100	50.4700	-0.571%	2,132,354	+1.843%
2026-06-12	50.6400	51.625000	50.0100	50.7600	+1.216%	2,408,681	+1.261%
2026-06-11	47.3600	50.380000	47.3050	50.1500	+7.067%	3,726,517	+2.493%
2026-06-10	48.9450	49.500000	46.7000	46.8400	-5.335%	2,824,050	+9.735%
2026-06-09	49.8500	51.550000	47.5400	49.4800	-0.081%	3,023,732	+3.880%
2026-06-08	47.5800	49.680000	47.1200	49.5200	+4.121%	2,307,020	+3.796%
2026-06-05	49.8500	50.120000	46.7500	47.5600	-5.654%	2,114,208	+8.074%
2026-06-04	50.0000	50.655000	49.6000	50.4100	+0.498%	1,907,957	+1.964%
2026-06-03	49.0400	50.700000	48.6800	50.1600	+1.662%	3,285,108	+2.472%
2026-06-02	47.0000	50.750000	46.7750	49.3400	+5.994%	3,695,399	+4.175%
2026-06-01	45.2200	47.000000	45.1000	46.5500	+1.726%	2,203,597	+10.419%
2026-05-29	46.8800	46.905000	45.2400	45.7600	-2.576%	2,827,181	+12.325%
2026-05-28	47.0000	47.534517	46.4700	46.9700	-0.698%	2,214,039	+9.432%
2026-05-27	47.0000	47.675000	46.0800	47.3000	+0.939%	2,366,193	+8.668%
2026-05-26	45.5400	46.940000	45.3000	46.8600	+4.435%	2,471,299	+9.688%
2026-05-22	44.8800	45.640000	44.4450	44.8700	+0.628%	2,041,091	+14.553%
2026-05-21	43.1200	44.730000	42.8650	44.5900	+2.671%	3,059,665	+15.272%
2026-05-20	42.8000	43.860000	42.0100	43.4300	+2.116%	2,735,645	+18.351%
2026-05-19	44.0300	44.030000	41.6000	42.5300	-4.104%	4,112,639	+20.856%
2026-05-18	44.4200	44.890000	43.5900	44.3500	-0.023%	3,075,030	+15.896%
2026-05-15	44.9100	45.320000	44.0000	44.3600	-2.484%	2,463,492	+15.870%
2026-05-14	45.2200	45.870000	44.9000	45.4900	+1.022%	2,814,904	+12.992%
2026-05-13	44.8400	46.840000	43.9500	45.0300	+0.671%	4,187,680	+14.146%
2026-05-12	43.2200	45.250000	42.6700	44.7300	+2.380%	4,491,974	+14.912%
2026-05-11	43.0550	44.680000	42.6200	43.6900	+0.877%	3,915,145	+17.647%
2026-05-08	46.1500	46.150000	42.7500	43.3100	-15.211%	11,038,587	+18.679%
2026-05-07	54.3400	54.530000	50.3000	51.0800	-5.756%	4,425,423	+0.626%
2026-05-06	53.0200	54.650000	52.9900	54.2000	+2.283%	3,132,556	-5.166%
2026-05-05	53.3500	53.715000	52.2550	52.9900	+0.953%	2,601,103	-3.001%
2026-05-04	52.9500	53.870000	52.1500	52.4900	-0.962%	1,923,522	-2.077%
2026-05-01	53.4200	53.780000	52.4691	53.0000	-0.656%	1,882,773	-3.019%
2026-04-30	52.2000	53.690000	52.0850	53.3500	+3.072%	2,977,200	-3.655%
2026-04-29	50.4400	52.070000	50.0000	51.7600	+2.434%	2,406,183	-0.696%
2026-04-28	50.8500	51.200000	49.7600	50.5300	-2.225%	2,076,182	+1.722%
2026-04-27	48.4600	51.820000	48.4600	51.6800	+7.153%	3,514,637	-0.542%
2026-04-24	47.8800	49.070000	47.3500	48.2300	+1.281%	2,133,131	+6.573%
2026-04-23	48.0000	48.300000	46.8250	47.6200	-0.522%	1,621,736	+7.938%
2026-04-22	47.8500	48.450000	46.8800	47.8700	+1.549%	2,046,907	+7.374%
2026-04-21	48.1000	48.520000	46.6310	47.1400	-1.996%	1,781,413	+9.037%
2026-04-20	48.1600	48.460000	47.8600	48.1000	-0.947%	1,309,487	+6.861%
2026-04-17	49.0000	49.690000	48.0000	48.5600	+1.420%	2,152,120	+5.848%
2026-04-16	48.8700	49.070000	47.6000	47.8800	-1.400%	1,787,178	+7.352%
2026-04-15	49.0400	49.625000	48.4500	48.5600	-1.441%	1,514,035	+5.848%
2026-04-14	50.2100	50.250000	49.1300	49.2700	-0.585%	1,228,466	+4.323%
2026-04-13	48.9800	49.740000	48.8000	49.5600	+0.711%	1,435,907	+3.713%
2026-04-10	49.4900	49.800000	48.9650	49.2100	+0.285%	1,331,330	+4.450%
2026-04-09	49.1300	49.800000	48.7850	49.0700	-0.163%	1,789,398	+4.748%
2026-04-08	49.9900	50.800000	48.6600	49.1500	+2.997%	2,704,379	+4.578%
2026-04-07	46.7300	47.820000	46.7300	47.7200	+1.575%	1,993,142	+7.712%
2026-04-06	47.0000	47.670000	46.5700	46.9800	-0.339%	1,764,806	+9.408%
2026-04-02	46.1500	47.720000	45.9400	47.1400	-0.862%	1,601,637	+9.037%
2026-04-01	47.4000	48.820000	47.2650	47.5500	+1.929%	2,997,443	+8.097%
2026-03-31	44.5500	46.720000	44.4500	46.6500	+6.556%	2,602,565	+10.182%
2026-03-30	46.0800	46.170000	43.6900	43.7800	-4.285%	2,794,515	+17.405%
2026-03-27	46.2100	46.510000	44.8600	45.7400	-1.380%	3,002,705	+12.374%
2026-03-26	47.2700	48.440000	46.2500	46.3800	-3.254%	2,069,606	+10.824%
2026-03-25	48.3400	48.899900	47.5500	47.9400	+0.990%	2,079,631	+7.217%
2026-03-24	46.5200	47.930000	46.5000	47.4700	+1.086%	2,104,490	+8.279%
2026-03-23	46.0400	48.320000	46.0400	46.9600	+4.541%	3,286,377	+9.455%
2026-03-20	47.7100	48.000000	44.0850	44.9200	-6.163%	4,700,445	+14.426%
2026-03-19	44.9100	47.900000	44.5000	47.8700	+4.886%	3,707,813	+7.374%
2026-03-18	44.5200	46.249000	44.5000	45.6400	+2.194%	2,593,816	+12.621%
2026-03-17	44.0000	45.050000	43.8700	44.6600	+1.894%	2,524,495	+15.092%
2026-03-16	43.6400	44.525000	43.4900	43.8300	+1.883%	1,779,456	+17.271%
2026-03-13	43.7700	44.160000	42.7500	43.0200	-1.058%	1,910,454	+19.479%
2026-03-12	43.7900	44.000000	42.4600	43.4800	-2.511%	2,252,806	+18.215%
2026-03-11	44.7700	45.215000	44.2800	44.6000	-0.801%	2,460,299	+15.247%
2026-03-10	45.8000	46.099900	44.8200	44.9600	-1.877%	2,909,270	+14.324%
2026-03-09	44.0000	46.260000	43.2700	45.8200	+1.642%	3,363,011	+12.178%
2026-03-06	45.0000	45.510000	44.2900	45.0800	-2.382%	2,703,907	+14.020%
2026-03-05	47.5200	47.520000	45.4600	46.1800	-4.091%	2,592,761	+11.304%
2026-03-04	49.4200	49.420000	47.8200	48.1500	-1.332%	1,958,232	+6.750%
2026-03-03	48.8250	49.440000	47.5900	48.8000	-4.145%	2,743,510	+5.328%
2026-03-02	51.3800	51.970000	50.6800	50.9100	-2.676%	2,562,408	+0.962%
2026-02-27	51.5000	52.350000	50.6800	52.3100	+0.422%	2,496,114	-1.740%
2026-02-26	53.8900	54.050000	51.1600	52.0900	-2.726%	2,604,863	-1.325%
2026-02-25	53.6300	53.850000	52.7600	53.5500	+0.847%	2,765,692	-4.015%
2026-02-24	51.0500	53.230000	50.7400	53.1000	+2.847%	3,266,023	-3.202%
2026-02-23	53.3500	53.420000	50.2500	51.6300	-3.837%	4,015,338	-0.445%
2026-02-20	53.1500	54.260000	52.2611	53.6900	+1.609%	4,297,991	-4.265%
2026-02-19	50.9200	53.730000	50.7900	52.8400	+4.344%	5,246,009	-2.725%
2026-02-18	48.9600	51.070000	48.6400	50.6400	+4.262%	4,405,173	+1.501%
2026-02-17	45.8200	49.200000	45.8000	48.5700	+6.794%	5,861,279	+5.827%
2026-02-13	45.5500	46.210000	44.6400	45.4800	-0.416%	2,975,781	+13.017%
2026-02-12	47.5900	48.514900	45.0000	45.6700	-3.528%	2,922,658	+12.547%
2026-02-11	49.0000	49.880000	47.1600	47.3400	-1.641%	2,422,070	+8.576%
2026-02-10	48.3200	49.175000	47.9200	48.1300	-0.249%	2,587,288	+6.794%
2026-02-09	47.3000	48.660000	47.0000	48.2500	+2.835%	2,588,955	+6.528%
2026-02-06	45.9600	47.720000	45.7500	46.9200	+4.336%	3,805,499	+9.548%
2026-02-05	45.4000	46.339900	44.7100	44.9700	-1.511%	2,584,347	+14.298%
2026-02-04	46.4500	47.105100	44.1100	45.6600	-1.595%	2,220,618	+12.571%
2026-02-03	47.3000	48.200000	45.1200	46.4000	-1.024%	2,641,135	+10.776%
2026-02-02	46.0000	47.190000	45.9200	46.8800	+1.494%	2,565,664	+9.642%
2026-01-30	46.1700	47.270000	45.5400	46.1900	-1.640%	2,271,505	+11.279%
2026-01-29	47.0700	47.370000	45.2200	46.9600	+0.385%	2,780,616	+9.455%
2026-01-28	46.2200	47.110000	45.4500	46.7800	+1.718%	2,327,875	+9.876%
2026-01-27	45.9900	46.350000	45.6300	45.9900	+0.657%	1,762,600	+11.763%
2026-01-26	45.9600	46.820000	45.4600	45.6900	+0.241%	3,012,671	+12.497%
2026-01-23	45.6000	45.985000	45.0200	45.5800	-0.066%	1,884,757	+12.769%
2026-01-22	45.2300	45.990000	44.7275	45.6100	+1.808%	1,885,402	+12.695%
2026-01-21	43.7000	44.835000	43.4100	44.8000	+4.259%	2,671,082	+14.732%
2026-01-20	43.0800	43.955600	42.7900	42.9700	-2.274%	3,315,145	+19.618%
2026-01-16	43.5400	44.570000	42.9550	43.9700	+1.220%	2,723,339	+16.898%
2026-01-15	44.7900	45.250000	43.4100	43.4400	-1.941%	2,663,767	+18.324%
2026-01-14	44.3000	44.625000	43.4400	44.3000	-0.023%	2,132,822	+16.027%
2026-01-13	44.5800	45.240000	44.1600	44.3100	-0.516%	2,450,650	+16.001%
2026-01-12	43.8800	45.330000	43.5610	44.5400	+0.564%	2,894,340	+15.402%
2026-01-09	44.5800	45.500000	44.1500	44.2900	+1.957%	2,707,443	+16.053%
2026-01-08	44.4650	44.970000	43.2150	43.4400	-2.162%	2,713,737	+18.324%
2026-01-07	44.9000	44.900000	43.8400	44.4000	-1.025%	2,581,890	+15.766%
2026-01-06	44.6000	44.910000	44.0750	44.8600	+0.538%	2,399,209	+14.579%
2026-01-05	42.9700	44.640000	42.8050	44.6200	+7.002%	4,622,800	+15.195%
2026-01-02	40.2200	41.711000	40.2200	41.7000	+5.223%	2,323,359	+23.261%
2025-12-31	40.3000	40.308000	39.3300	39.6300	-1.663%	2,483,884	+29.700%
2025-12-30	40.6300	40.820000	40.0200	40.3000	-0.248%	2,061,185	+27.543%
2025-12-29	40.4000	40.850000	40.1800	40.4000	-1.029%	3,225,018	+27.228%
2025-12-26	40.9100	41.120000	40.6200	40.8200	-0.293%	1,953,793	+25.919%
2025-12-24	40.9100	41.180000	40.6450	40.9400	+0.098%	814,528	+25.550%
2025-12-23	40.6600	41.430000	40.4600	40.9000	+0.270%	6,183,299	+25.672%
2025-12-22	41.3000	41.359900	40.5200	40.7900	-0.293%	3,063,548	+26.011%
2025-12-19	41.3200	42.140000	40.7500	40.9100	-0.944%	4,665,343	+25.642%
2025-12-18	41.8500	42.180000	40.5200	41.3000	+1.077%	5,281,911	+24.455%
2025-12-17	42.8000	43.325000	40.5900	40.8600	-4.666%	2,943,784	+25.795%
2025-12-16	43.3500	43.892800	42.7200	42.8600	-1.108%	2,095,929	+19.925%
2025-12-15	44.0300	44.379900	43.0900	43.3400	-0.596%	2,623,319	+18.597%
2025-12-12	44.8200	44.900000	43.2750	43.6000	-2.830%	1,833,165	+17.890%
2025-12-11	43.1900	45.230000	43.0100	44.8700	+3.411%	2,681,455	+14.553%
2025-12-10	43.2500	43.930000	42.3900	43.3900	-0.023%	2,677,454	+18.460%
2025-12-09	43.0800	43.969700	42.8100	43.4000	+0.115%	2,306,266	+18.433%
2025-12-08	44.3500	44.500000	42.9000	43.3500	-1.388%	2,291,614	+18.570%
2025-12-05	45.1900	45.450000	43.8350	43.9600	-3.278%	2,496,807	+16.924%
2025-12-04	43.7000	46.000000	43.5700	45.4500	+3.178%	3,319,571	+13.091%
2025-12-03	42.7700	44.200000	42.6400	44.0500	+3.283%	2,705,712	+16.686%
2025-12-02	42.8000	43.020000	41.8500	42.6500	+0.590%	2,325,308	+20.516%
2025-12-01	42.2100	43.235000	42.0800	42.4000	-1.235%	2,453,932	+21.226%
2025-11-28	42.7700	43.420000	42.4150	42.9300	+1.226%	1,192,927	+19.730%
2025-11-26	42.1000	42.940000	41.8750	42.4100	+1.362%	3,473,820	+21.198%
2025-11-25	41.3300	42.010000	40.7200	41.8400	+1.504%	2,737,314	+22.849%
2025-11-24	40.1400	41.310000	39.5000	41.2200	+2.921%	3,170,246	+24.697%
2025-11-21	40.5500	40.870000	39.5800	40.0500	-1.233%	3,035,535	+28.340%
2025-11-20	42.7900	43.600000	40.4800	40.5500	-2.571%	2,892,828	+26.757%
2025-11-19	41.3600	42.150000	41.1750	41.6200	+1.191%	2,372,034	+23.498%
2025-11-18	40.5900	41.728800	40.5200	41.1300	+0.024%	2,478,172	+24.970%
2025-11-17	42.4100	42.585000	40.7000	41.1200	-2.996%	3,844,484	+25.000%
2025-11-14	41.7200	43.730000	41.5000	42.3900	-1.510%	3,092,786	+21.255%
2025-11-13	45.2000	45.600000	42.2000	43.0400	-5.882%	4,435,383	+19.424%
2025-11-12	45.6400	47.340000	45.4500	45.7300	+0.838%	3,075,900	+12.399%
2025-11-11	44.9000	45.940000	44.3800	45.3500	-0.526%	3,214,875	+13.341%
2025-11-10	47.1000	47.315000	43.8500	45.5900	-0.284%	5,400,289	+12.744%
2025-11-07	46.2700	46.408100	42.7500	45.7200	+2.557%	7,929,512	+12.423%
2025-11-06	47.4000	47.610000	44.3850	44.5800	-5.969%	5,335,374	+15.298%
2025-11-05	46.8300	47.840000	46.4100	47.4100	+2.575%	2,663,146	+8.416%
2025-11-04	46.4400	47.200000	45.9800	46.2200	-3.809%	4,601,941	+11.207%
2025-11-03	49.0300	49.670000	47.0950	48.0500	-1.476%	3,150,087	+6.972%
2025-10-31	48.9800	49.295000	47.7700	48.7700	-0.041%	2,295,064	+5.393%
2025-10-30	48.0400	49.450000	47.9773	48.7900	-1.055%	2,511,228	+5.349%
2025-10-29	49.7500	50.150000	48.6500	49.3100	-1.400%	2,863,257	+4.238%
2025-10-28	49.3100	50.902500	49.0400	50.0100	+3.113%	4,110,657	+2.779%
2025-10-27	49.3500	49.960000	48.4500	48.5000	-0.919%	2,600,824	+5.979%
2025-10-24	48.4700	49.270000	48.3851	48.9500	+2.685%	2,753,811	+5.005%
2025-10-23	46.5500	48.000000	46.5400	47.6700	+2.626%	2,554,426	+7.825%
2025-10-22	48.0000	48.810000	45.3400	46.4500	-4.796%	4,636,302	+10.657%
2025-10-21	49.9200	51.000000	47.4100	48.7900	+1.901%	9,262,879	+5.349%
2025-10-20	47.6500	48.175000	47.0650	47.8800	+2.637%	2,810,260	+7.352%
2025-10-17	47.6800	48.520000	46.5700	46.6500	-3.735%	3,409,871	+10.182%
2025-10-16	51.7700	51.950000	47.5900	48.4600	-4.475%	4,708,037	+6.067%
2025-10-15	49.6500	52.050000	49.1200	50.7300	+5.183%	8,106,309	+1.321%
2025-10-14	45.9600	49.000000	45.8100	48.2300	+2.139%	4,686,024	+6.573%
2025-10-13	44.9900	47.740000	44.7650	47.2200	+7.367%	5,309,812	+8.852%
2025-10-10	44.0200	45.930000	43.4700	43.9800	+1.080%	5,373,244	+16.871%
2025-10-09	43.4900	44.220000	43.0000	43.5100	-1.203%	2,818,935	+18.134%
2025-10-08	42.7800	44.440000	42.5600	44.0400	+2.610%	2,255,100	+16.712%
2025-10-07	44.1100	44.550000	42.1200	42.9200	-2.299%	2,683,037	+19.758%
2025-10-06	43.5800	44.620000	43.4450	43.9300	+1.855%	3,201,127	+17.004%
2025-10-03	43.6200	43.823500	42.5300	43.1300	-0.782%	3,082,513	+19.175%
2025-10-02	43.1700	43.795000	42.6400	43.4700	+1.423%	2,972,237	+18.242%
2025-10-01	41.8400	43.300000	41.6100	42.8600	+1.878%	3,202,251	+19.925%
2025-09-30	42.6300	43.060000	41.5300	42.0700	-1.337%	3,302,024	+22.177%
2025-09-29	42.5000	43.150000	42.3400	42.6400	+1.115%	3,021,865	+20.544%
2025-09-26	42.7100	42.840000	42.0600	42.1700	-0.542%	2,250,779	+21.888%
2025-09-25	42.5400	42.870000	41.8000	42.4000	-3.086%	3,863,089	+21.226%
2025-09-24	44.5500	45.540000	43.7100	43.7500	-0.636%	2,588,750	+17.486%
2025-09-23	44.9200	45.102000	43.7900	44.0300	-1.609%	3,203,382	+16.739%
2025-09-22	44.1700	44.930000	43.5100	44.7500	+0.336%	3,142,615	+14.860%
2025-09-19	42.5600	44.830000	42.1399	44.6000	+5.139%	11,288,184	+15.247%
2025-09-18	41.1300	42.830000	40.5000	42.4200	+5.156%	4,604,717	+21.169%
2025-09-17	40.8800	41.185000	39.8600	40.3400	-1.103%	2,788,657	+27.417%
2025-09-16	41.5200	41.810000	40.4000	40.7900	-1.663%	2,565,849	+26.011%
2025-09-15	41.3300	41.728500	40.7400	41.4800	+1.146%	2,197,020	+23.915%
2025-09-12	41.0500	41.480000	40.8500	41.0100	-0.726%	2,445,344	+25.335%
2025-09-11	41.2400	41.710000	40.9100	41.3100	-0.121%	2,449,984	+24.425%
2025-09-10	41.0000	41.715000	41.0000	41.3600	+1.597%	2,037,577	+24.275%
2025-09-09	41.1200	41.170000	40.2450	40.7100	-0.245%	3,147,309	+26.259%
2025-09-08	41.5900	41.721100	40.7900	40.8100	-1.828%	3,506,068	+25.950%
2025-09-05	41.7300	41.730000	40.3700	41.5700	+0.241%	2,995,193	+23.647%
2025-09-04	42.8000	42.910000	40.5100	41.4700	-3.266%	4,877,978	+23.945%
2025-09-03	41.7550	43.940000	41.7550	42.8700	+2.707%	5,179,880	+19.897%
2025-09-02	40.2500	42.270000	39.6600	41.7400	+1.755%	5,208,641	+23.143%
2025-08-29	41.5500	41.600000	40.4950	41.0200	-1.418%	2,405,156	+25.305%
2025-08-28	41.3800	42.020000	41.0900	41.6100	+1.241%	2,716,782	+23.528%
2025-08-27	41.0000	41.310000	40.3800	41.1000	-0.749%	2,835,952	+25.061%
2025-08-26	41.2500	41.780000	41.0500	41.4100	+0.388%	4,004,295	+24.125%
2025-08-25	41.2900	41.850000	40.7600	41.2500	-0.722%	4,739,940	+24.606%
2025-08-22	41.5600	42.905000	41.2800	41.5500	+1.243%	3,060,081	+23.706%
2025-08-21	40.5450	41.130000	40.4600	41.0400	+0.391%	4,924,052	+25.244%
2025-08-20	41.0000	41.180000	39.9500	40.8800	-0.945%	5,770,171	+25.734%
2025-08-19	42.1400	42.280000	41.0400	41.2700	-2.018%	4,002,237	+24.546%
2025-08-18	41.6500	42.225000	41.5100	42.1200	+0.573%	2,617,086	+22.032%
2025-08-15	42.2100	42.247500	41.0650	41.8800	+0.794%	4,073,947	+22.732%
2025-08-14	42.5000	42.529900	41.3500	41.5500	-2.579%	3,880,987	+23.706%
2025-08-13	43.5800	43.650000	41.9100	42.6500	-1.864%	3,975,658	+20.516%
2025-08-12	41.8400	43.730000	41.4050	43.4600	+4.296%	3,764,724	+18.270%
2025-08-11	42.2500	42.670000	39.6800	41.6700	-0.525%	6,130,656	+23.350%
2025-08-08	44.5400	44.570000	41.8800	41.8900	-5.076%	5,135,084	+22.702%
2025-08-07	44.5800	45.230000	42.8850	44.1300	+0.501%	4,714,015	+16.474%
2025-08-06	41.1400	44.040000	41.1400	43.9100	+6.448%	6,989,139	+17.058%
2025-08-05	40.4100	41.730000	40.0300	41.2500	+3.151%	5,472,164	+24.606%
2025-08-04	41.6050	41.655000	39.6850	39.9900	-3.452%	7,573,415	+28.532%
2025-08-01	42.3450	42.490000	37.6200	41.4200	-27.039%	25,544,545	+24.095%
2025-07-31	55.8000	57.000000	55.5000	56.7700	+1.321%	4,162,524	-9.459%
2025-07-30	56.0000	56.655000	55.4000	56.0300	+0.071%	3,633,032	-8.263%
2025-07-29	57.3800	57.500000	55.8700	55.9900	-0.427%	3,155,847	-8.198%
2025-07-28	57.0000	57.000000	55.9400	56.2300	-0.671%	2,542,706	-8.590%
2025-07-25	56.2300	56.788200	55.7900	56.6100	+1.780%	2,821,194	-9.203%
2025-07-24	55.0500	56.130000	55.0500	55.6200	-0.036%	2,766,997	-7.587%
2025-07-23	54.7800	56.005000	54.3450	55.6400	+2.961%	2,880,044	-7.620%
2025-07-22	54.0500	54.360000	52.2700	54.0400	+0.019%	2,919,004	-4.885%
2025-07-21	55.2200	55.560000	54.0000	54.0300	-1.674%	2,710,309	-4.868%
2025-07-18	54.1900	55.120000	53.7900	54.9500	+1.891%	3,114,829	-6.460%
2025-07-17	53.7500	54.760000	53.5800	53.9300	+0.766%	2,828,415	-4.691%
2025-07-16	52.8200	53.590000	52.3150	53.5200	+1.076%	2,812,886	-3.961%
2025-07-15	53.9300	54.050000	52.9200	52.9500	-1.598%	2,196,272	-2.927%
2025-07-14	52.1400	54.090000	51.8500	53.8100	+2.946%	2,957,996	-4.479%
2025-07-11	52.2500	52.480000	51.6000	52.2700	+0.442%	2,468,344	-1.664%
2025-07-10	51.6600	52.232500	50.9206	52.0400	+0.775%	3,524,057	-1.230%
2025-07-09	51.8200	51.945000	50.9850	51.6400	+0.800%	2,015,451	-0.465%
2025-07-08	52.3800	52.420000	50.7500	51.2300	-1.839%	3,114,128	+0.332%
2025-07-07	52.4850	53.180000	51.4600	52.1900	-1.080%	2,531,391	-1.514%
2025-07-03	52.0000	53.639900	51.8700	52.7600	+2.486%	2,262,912	-2.578%
2025-07-02	50.5100	51.560000	50.2500	51.4800	+2.326%	2,801,800	-0.155%
2025-07-01	51.0000	51.175000	49.5700	50.3100	-1.872%	4,247,373	+2.167%
2025-06-30	51.6300	51.870000	50.9440	51.2700	-0.292%	1,942,126	+0.254%
2025-06-27	51.5100	51.910000	50.8300	51.4200	+0.078%	7,329,040	-0.039%
2025-06-26	50.2800	51.460000	50.1000	51.3800	+3.276%	3,945,175	+0.039%
2025-06-25	51.5400	51.770000	49.6700	49.7500	-2.908%	3,448,468	+3.317%
2025-06-24	50.2350	51.670000	49.6400	51.2400	+4.337%	4,885,387	+0.312%
2025-06-23	49.6100	50.160000	48.1200	49.1100	-1.068%	3,719,340	+4.663%
2025-06-20	50.3500	50.840000	49.4900	49.6400	-0.799%	8,491,239	+3.546%
2025-06-18	50.0000	51.180000	49.5700	50.0400	+0.321%	3,578,568	+2.718%
2025-06-17	50.3800	51.200000	49.3200	49.8800	-1.888%	5,047,310	+3.047%
2025-06-16	48.5500	51.550000	48.5500	50.8400	+5.302%	7,060,394	+1.101%
2025-06-13	47.5500	48.822500	47.1500	48.2800	-0.227%	3,745,329	+6.462%
2025-06-12	48.7100	49.540000	48.2500	48.3900	-2.812%	5,106,674	+6.220%
2025-06-11	45.0400	49.940000	44.7200	49.7900	+10.965%	11,845,654	+3.234%
2025-06-10	45.2000	46.160000	44.5900	44.8700	-0.598%	3,155,191	+14.553%
2025-06-09	45.3300	46.300000	45.0800	45.1400	+1.598%	4,856,179	+13.868%
2025-06-06	43.4700	44.560000	43.1700	44.4300	+3.446%	4,377,749	+15.688%
2025-06-05	42.9600	43.305000	42.3800	42.9500	+0.140%	2,311,164	+19.674%
2025-06-04	43.2000	43.755000	42.7600	42.8900	-1.152%	2,939,027	+19.841%
2025-06-03	42.4900	43.690000	42.0900	43.3900	+5.443%	5,073,710	+18.460%
2025-06-02	41.5700	41.580000	40.4100	41.1500	-1.034%	3,078,875	+24.909%
2025-05-30	41.9600	42.240000	41.0700	41.5800	-1.376%	2,566,231	+23.617%
2025-05-29	42.8000	43.080000	41.1900	42.1600	-0.660%	4,647,193	+21.917%
2025-05-28	43.5500	43.740000	42.0800	42.4400	-2.526%	5,086,002	+21.112%
2025-05-27	42.2500	43.860000	41.4200	43.5400	+6.092%	9,138,849	+18.052%
2025-05-23	37.6600	41.330000	37.6600	41.0400	+9.207%	8,253,998	+25.244%
2025-05-22	37.6200	38.190000	37.4800	37.5800	-0.792%	2,560,046	+36.775%
2025-05-21	37.9500	38.165000	37.3350	37.8800	-1.226%	2,530,826	+35.692%
2025-05-20	38.1200	38.830000	37.9300	38.3500	+1.187%	2,533,364	+34.029%
2025-05-19	37.7400	38.370000	37.4900	37.9000	-1.507%	1,570,637	+35.620%
2025-05-16	38.7400	38.750000	37.9350	38.4800	-0.130%	2,259,710	+33.576%
2025-05-15	38.1700	38.670000	37.9600	38.5300	-0.491%	2,405,727	+33.403%
2025-05-14	38.7600	39.000000	38.1674	38.7200	-0.129%	2,405,913	+32.748%
2025-05-13	37.6900	39.310000	37.6800	38.7700	+3.304%	3,564,419	+32.577%
2025-05-12	37.6000	37.880000	37.0400	37.5300	+4.657%	3,177,300	+36.957%
2025-05-09	35.8200	35.910000	35.1400	35.8600	+0.702%	2,521,323	+43.335%
2025-05-08	35.4300	36.120000	35.1000	35.6100	+2.298%	2,023,422	+44.341%
2025-05-07	35.0800	35.285000	34.4500	34.8100	-0.854%	2,538,494	+47.659%
2025-05-06	34.3400	35.345000	34.2850	35.1100	+2.005%	2,829,257	+46.397%
2025-05-05	35.5900	35.685000	34.4000	34.4200	-3.774%	3,128,637	+49.332%
2025-05-02	37.5450	37.545000	34.6900	35.7700	-0.028%	5,489,508	+43.696%
2025-05-01	35.8000	36.410000	35.4300	35.7800	+2.551%	3,922,558	+43.656%
2025-04-30	33.9350	34.983600	33.8200	34.8900	-0.513%	2,403,077	+47.320%
2025-04-29	35.0300	35.315000	34.6400	35.0700	+0.143%	1,747,473	+46.564%
2025-04-28	35.5200	35.940000	34.7000	35.0200	-1.519%	2,758,643	+46.773%
2025-04-25	35.0000	35.815300	34.8200	35.5600	-0.112%	2,321,027	+44.544%
2025-04-24	34.3900	35.830000	34.3589	35.6000	+3.368%	3,354,986	+44.382%
2025-04-23	35.4900	35.960000	34.3800	34.4400	+1.653%	2,383,674	+49.245%
2025-04-22	33.7400	34.340000	33.5500	33.8800	+2.636%	2,380,523	+51.712%
2025-04-21	33.7000	33.915000	32.4450	33.0100	-2.797%	2,499,929	+55.710%
2025-04-17	33.7700	34.215000	33.2900	33.9600	+1.222%	1,746,661	+51.355%
2025-04-16	33.6400	34.350000	33.0278	33.5500	-1.294%	2,098,464	+53.204%
2025-04-15	33.5200	34.280000	33.5200	33.9900	+1.131%	1,484,410	+51.221%
2025-04-14	34.0800	34.440000	32.7400	33.6100	+0.992%	1,617,807	+52.931%
2025-04-11	32.9900	33.660000	32.2300	33.2800	+0.635%	3,873,782	+54.447%
2025-04-10	33.3100	34.170000	32.1600	33.0700	-4.780%	2,666,420	+55.428%
2025-04-09	30.5600	35.160000	30.3200	34.7300	+12.541%	3,456,331	+47.999%
2025-04-08	33.0800	33.195000	30.3100	30.8600	-2.187%	3,042,854	+66.559%
2025-04-07	29.7000	33.250000	29.2000	31.5500	+1.709%	4,418,079	+62.916%
2025-04-04	32.5600	32.620000	29.7500	31.0200	-8.684%	4,642,952	+65.700%
2025-04-03	35.2000	35.635000	33.8501	33.9700	-8.732%	2,804,815	+51.310%
2025-04-02	35.5400	37.490000	35.4600	37.2200	+2.393%	2,432,196	+38.098%
2025-04-01	35.6800	36.360000	34.9700	36.3500	+1.480%	2,543,235	+41.403%
2025-03-31	35.2700	35.900000	34.6900	35.8200	-1.022%	2,064,075	+43.495%
2025-03-28	36.7500	37.045000	35.7750	36.1900	-2.610%	2,236,723	+42.028%
2025-03-27	37.4900	37.650000	36.9600	37.1600	-1.537%	1,613,503	+38.321%
2025-03-26	38.5700	38.845000	37.5400	37.7400	-2.581%	2,233,464	+36.195%
2025-03-25	38.9400	39.125000	38.5200	38.7400	-0.462%	1,749,198	+32.679%
2025-03-24	38.3800	39.140000	38.2200	38.9200	+3.346%	2,275,201	+32.066%
2025-03-21	36.9900	37.870000	36.9000	37.6600	-0.027%	4,176,617	+36.484%
2025-03-20	37.7200	38.480000	37.6460	37.6700	-1.491%	1,744,680	+36.448%
2025-03-19	37.2800	38.600000	37.1450	38.2400	+2.796%	2,070,175	+34.414%
2025-03-18	37.0000	37.290000	36.6450	37.2000	-0.402%	1,984,219	+38.172%
2025-03-17	36.4600	37.705000	36.3406	37.3500	+1.467%	1,931,324	+37.617%
2025-03-14	35.6100	36.900000	35.5500	36.8100	+5.352%	2,802,850	+39.636%
2025-03-13	35.4500	35.830000	34.5600	34.9400	-1.771%	2,326,265	+47.109%
2025-03-12	36.1550	36.470000	35.1900	35.5700	-0.084%	3,271,025	+44.504%
2025-03-11	34.8400	36.320000	34.7200	35.6000	+3.820%	3,717,293	+44.382%
2025-03-10	35.1300	35.450000	34.0100	34.2900	-5.119%	4,898,830	+49.898%
2025-03-07	36.2500	36.600000	35.1000	36.1400	-1.203%	3,501,537	+42.225%
2025-03-06	36.2100	36.990000	35.4200	36.5800	-1.295%	3,449,717	+40.514%
2025-03-05	36.2300	37.130000	35.5200	37.0600	+3.145%	3,429,965	+38.694%
2025-03-04	36.0000	37.130000	35.3900	35.9300	-2.681%	3,526,716	+43.056%
2025-03-03	38.7200	38.843400	36.5400	36.9200	-2.919%	3,431,630	+39.220%
2025-02-28	37.0700	38.295000	37.0570	38.0300	+1.848%	3,551,017	+35.156%
2025-02-27	37.6900	38.415000	37.0510	37.3400	-0.981%	2,376,513	+37.654%
2025-02-26	37.3700	38.070000	36.8900	37.7100	+2.445%	3,307,528	+36.303%
2025-02-25	37.1600	37.787800	36.0000	36.8100	-0.942%	4,035,373	+39.636%
2025-02-24	38.0800	38.379900	37.1000	37.1600	-1.511%	2,522,382	+38.321%
2025-02-21	40.5900	40.650000	37.6050	37.7300	-5.272%	3,963,511	+36.231%
2025-02-20	40.0100	40.280000	39.1300	39.8300	+0.759%	4,424,143	+29.048%
2025-02-19	39.4000	39.980000	38.5100	39.5300	-0.553%	5,253,265	+30.028%
2025-02-18	41.6500	42.500000	38.3700	39.7500	-8.410%	9,900,385	+29.308%
2025-02-14	45.0700	45.310000	42.9400	43.4000	-3.405%	6,914,594	+18.433%
2025-02-13	46.7500	46.750000	44.3000	44.9300	-3.085%	6,319,098	+14.400%
2025-02-12	46.8900	47.715300	46.2900	46.3600	-3.134%	3,173,611	+10.871%
2025-02-11	49.5000	49.595000	47.5200	47.8600	-4.547%	2,534,643	+7.397%
2025-02-10	49.5900	50.470000	49.4000	50.1400	+1.621%	1,334,559	+2.513%
2025-02-07	48.9600	50.450000	48.9600	49.3400	+1.107%	3,070,235	+4.175%
2025-02-06	48.6900	50.140000	47.7200	48.8000	+2.156%	2,114,489	+5.328%
2025-02-05	47.0200	48.320000	47.0200	47.7700	+0.273%	2,380,796	+7.599%
2025-02-04	46.5100	47.690000	46.3400	47.6400	+1.061%	1,886,354	+7.893%
2025-02-03	45.7300	47.540000	45.5100	47.1400	-2.219%	2,208,180	+9.037%
2025-01-31	48.9200	49.440000	47.6900	48.2100	-0.680%	2,667,650	+6.617%
2025-01-30	49.0800	49.080000	48.0600	48.5400	+0.915%	2,033,632	+5.892%
2025-01-29	46.9500	48.790000	46.9100	48.1000	+3.352%	3,662,758	+6.861%

document.getElementById("lNX7kV").onerror = function(){this.style.display='none';}; .dark-mode .jdZRyb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jdZRyb{ color: #333333; background-color: white; border: 2px solid #333333; }FLRFluor Corporationstock NYSE

FLR
Fluor Corporation
stock NYSE