Fluor Corp (FLR)

Last Price44.29

Change+0.85 (1.96%)

NYSE · Last Trade: Jan 10th, 4:10 PM EST

Historical Prices For Fluor Corp (FLR)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	44.58	45.50	44.15	44.29	2,737,361	44.29
1/08/2026	44.47	44.97	43.22	43.44	2,713,657	43.44
1/07/2026	44.90	44.90	43.84	44.40	2,581,969	44.40
1/06/2026	44.60	44.91	44.08	44.86	2,398,732	44.86
1/05/2026	42.97	44.64	42.80	44.62	4,622,445	44.62
1/02/2026	40.22	41.71	40.22	41.70	2,323,899	41.70
12/31/2025	40.30	40.31	39.33	39.63	2,484,467	39.63
12/30/2025	40.63	40.82	40.02	40.30	2,061,022	40.30
12/29/2025	40.40	40.85	40.18	40.40	3,225,003	40.40
12/26/2025	40.91	41.12	40.62	40.82	1,953,793	40.82
12/24/2025	40.91	41.18	40.65	40.94	814,529	40.94
12/23/2025	40.66	41.43	40.46	40.90	6,183,284	40.90
12/22/2025	41.30	41.36	40.52	40.79	3,065,698	40.79
12/19/2025	41.32	42.14	40.75	40.91	4,665,346	40.91
12/18/2025	41.85	42.18	40.52	41.30	5,260,235	41.30
12/17/2025	42.80	43.33	40.59	40.86	2,974,362	40.86
12/16/2025	43.35	43.89	42.72	42.86	2,095,906	42.86
12/15/2025	44.03	44.38	43.09	43.34	2,623,249	43.34
12/12/2025	44.82	44.90	43.27	43.60	1,851,767	43.60
12/11/2025	43.19	45.23	43.01	44.87	2,680,957	44.87
12/10/2025	43.25	43.93	42.39	43.39	2,677,123	43.39
12/09/2025	43.08	43.97	42.81	43.40	2,306,243	43.40
12/08/2025	44.35	44.50	42.90	43.35	2,279,770	43.35
12/05/2025	45.19	45.45	43.84	43.96	2,496,808	43.96
12/04/2025	43.70	46.00	43.57	45.45	3,319,643	45.45
12/03/2025	42.77	44.20	42.64	44.05	2,709,468	44.05
12/02/2025	42.80	43.02	41.85	42.65	2,325,299	42.65
12/01/2025	42.21	43.23	42.08	42.40	2,453,813	42.40
11/28/2025	42.77	43.42	42.41	42.93	1,192,928	42.93
11/26/2025	42.10	42.94	41.88	42.41	3,473,822	42.41
11/25/2025	41.33	42.01	40.72	41.84	2,737,257	41.84
11/24/2025	40.14	41.31	39.50	41.22	3,130,110	41.22
11/21/2025	40.55	40.87	39.58	40.05	3,035,536	40.05
11/20/2025	42.79	43.60	40.48	40.55	2,892,607	40.55
11/19/2025	41.36	42.15	41.17	41.62	2,371,664	41.62
11/18/2025	40.59	41.73	40.52	41.13	2,477,643	41.13
11/17/2025	42.41	42.59	40.70	41.12	3,844,484	41.12
11/14/2025	41.72	43.73	41.50	42.39	3,092,787	42.39
11/13/2025	45.20	45.60	42.20	43.04	4,434,909	43.04
11/12/2025	45.64	47.34	45.45	45.73	3,074,810	45.73
11/11/2025	44.90	45.94	44.38	45.35	3,214,847	45.35
11/10/2025	47.10	47.31	43.85	45.59	5,665,224	45.59
11/07/2025	46.27	46.41	42.75	45.72	7,929,520	45.72
11/06/2025	47.40	47.61	44.38	44.58	5,378,343	44.58
11/05/2025	46.83	47.84	46.41	47.41	2,663,077	47.41
11/04/2025	46.44	47.20	45.98	46.22	4,601,687	46.22
11/03/2025	49.03	49.67	47.09	48.05	3,149,993	48.05
10/31/2025	48.98	49.30	47.77	48.77	2,295,066	48.77
10/30/2025	48.04	49.45	47.98	48.79	2,520,317	48.79
10/29/2025	49.75	50.15	48.65	49.31	2,863,110	49.31
10/28/2025	49.31	50.90	49.04	50.01	4,110,509	50.01
10/27/2025	49.35	49.96	48.45	48.50	2,600,821	48.50
10/24/2025	48.47	49.27	48.39	48.95	2,753,812	48.95
10/23/2025	46.55	48.00	46.54	47.67	2,553,687	47.67
10/22/2025	48.00	48.81	45.34	46.45	4,665,257	46.45
10/21/2025	49.92	51.00	47.41	48.79	9,262,546	48.79
10/20/2025	47.65	48.17	47.06	47.88	2,805,987	47.88
10/17/2025	47.68	48.52	46.57	46.65	3,409,874	46.65
10/16/2025	51.77	51.95	47.59	48.46	4,708,038	48.46
10/15/2025	49.65	52.05	49.12	50.73	8,105,279	50.73
10/14/2025	45.96	49.00	45.81	48.23	4,685,991	48.23
10/13/2025	44.99	47.74	44.77	47.22	5,309,499	47.22