Fluor Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.440	48.110	46.270	46.270	46.270	1,371
2026-10-15	47.630	47.630	45.560	47.080	47.080	1,060
2026-10-14	50.440	50.440	47.060	47.060	47.060	319
2026-10-13	50.280	50.310	48.150	49.050	49.050	565
2026-10-12	50.100	51.100	49.660	49.790	49.790	564
2026-10-09	51.670	51.700	49.840	50.110	50.110	378
2026-10-08	50.070	51.216	50.010	50.100	50.100	1,415
2026-10-07	52.000	52.520	48.980	50.200	50.200	234
2026-10-06	51.500	52.700	50.040	52.300	52.300	336
2026-10-05	51.000	51.530	49.290	51.120	51.120	1,001
2026-10-02	50.060	50.810	48.500	49.510	49.510	1,461
2026-10-01	48.270	50.060	47.260	49.550	49.550	2,814
2026-09-30	49.830	50.680	48.340	48.340	48.340	1,626
2026-09-29	49.900	51.600	49.570	50.120	50.120	3,397
2026-09-28	50.380	51.000	49.290	49.500	49.500	328
2026-09-25	51.540	51.550	50.230	50.450	50.450	744
2026-09-24	52.380	53.120	51.320	51.930	51.930	288
2026-09-23	54.570	54.570	53.090	53.390	53.390	80
2026-09-22	55.060	55.400	53.960	54.510	54.510	215
2026-09-21	56.000	57.000	54.150	55.220	55.220	399
2026-09-18	54.960	55.940	53.900	54.840	54.840	434
2026-09-17	53.030	55.000	52.872	53.960	53.960	270
2026-09-16	54.040	54.520	52.460	53.000	53.000	431
2026-09-15	53.350	54.210	53.050	53.830	53.830	152
2026-09-14	54.200	54.200	50.710	53.350	53.350	299
2026-09-11	54.280	54.490	53.110	53.830	53.830	53
2026-09-10	54.000	54.790	53.320	53.560	53.560	621
2026-09-09	56.730	57.700	54.930	55.260	55.260	753
2026-09-08	54.950	57.300	54.950	57.140	57.140	524
2026-09-04	56.930	58.500	55.330	55.520	55.520	306
2026-09-03	56.600	58.250	56.030	57.700	57.700	1,004
2026-09-02	55.860	56.900	55.520	56.580	56.580	178
2026-09-01	53.914	56.240	53.260	55.230	55.230	739
2026-08-28	54.100	55.440	52.950	53.420	53.420	1,418
2026-08-27	53.330	54.350	51.440	53.830	53.830	276
2026-08-26	52.020	52.530	50.000	51.750	51.750	330
2026-08-25	51.940	52.880	50.330	50.770	50.770	283
2026-08-24	52.900	53.500	51.280	51.730	51.730	455
2026-08-21	52.050	53.560	51.720	52.930	52.930	343
2026-08-20	54.900	55.290	52.380	52.700	52.700	376
2026-08-19	54.110	54.650	52.380	53.340	53.340	503
2026-08-18	54.130	54.700	52.560	53.370	53.370	898
2026-08-17	52.480	54.990	52.400	54.990	54.990	1,309
2026-08-14	51.390	53.430	51.390	52.740	52.740	566
2026-08-13	53.600	53.600	51.160	52.420	52.420	1,093
2026-08-12	53.850	54.590	52.000	53.210	53.210	308
2026-08-11	53.360	53.540	52.350	52.810	52.810	678
2026-08-10	55.790	58.960	53.190	53.280	53.280	3,354
2026-08-07	50.210	57.530	48.750	57.110	57.110	7,015
2026-08-06	50.532	51.400	49.260	49.690	49.690	140
2026-08-05	52.100	52.270	49.890	50.510	50.510	140
2026-08-04	51.910	51.910	49.500	51.520	51.520	405
2026-08-03	49.920	51.050	49.130	50.550	50.550	192
2026-07-31	50.320	51.780	49.530	50.276	50.276	154
2026-07-30	46.830	49.800	46.830	49.673	49.673	311
2026-07-29	48.750	49.340	46.810	47.625	47.625	373
2026-07-28	51.460	51.640	48.410	49.070	49.070	1,161
2026-07-27	52.450	53.640	50.630	50.880	50.880	710
2026-07-24	51.610	54.030	51.610	52.670	52.670	199
2026-07-23	51.050	52.580	49.970	52.400	52.400	1,063

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-28	0.1000 USD
2019-12-03	0.1000 USD
2019-09-03	0.2100 USD
2019-05-31	0.2100 USD
2019-03-01	0.2100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.