Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	50.910	51.640	50.280	51.200	51.200	533
2026-07-21	50.320	51.440	49.630	51.311	51.311	420
2026-07-20	48.400	50.210	48.400	50.210	50.210	112
2026-07-17	48.340	49.530	47.870	49.530	49.530	85
2026-07-16	50.090	51.390	49.540	49.660	49.660	167
2026-07-15	51.770	51.770	50.000	51.000	51.000	371
2026-07-14	50.950	51.060	49.750	50.150	50.150	346
2026-07-13	49.750	50.800	49.730	49.784	49.784	370
2026-07-10	50.700	50.890	49.500	50.710	50.710	50
2026-07-09	50.650	50.930	49.440	50.470	50.470	74
2026-07-08	48.680	49.190	47.790	48.830	48.830	97
2026-07-07	50.620	52.000	47.968	49.010	49.010	192
2026-07-06	49.500	51.260	49.500	50.610	50.610	224
2026-07-02	51.910	52.000	49.029	49.270	49.270	341
2026-07-01	51.190	53.500	50.230	50.230	50.230	991
2026-06-30	53.280	55.000	52.150	52.770	52.770	1,410
2026-06-29	53.600	54.670	52.170	53.430	53.430	176
2026-06-26	53.500	54.500	51.530	53.790	53.790	307
2026-06-25	53.170	54.490	52.520	53.100	53.100	260
2026-06-24	52.950	54.800	52.790	53.360	53.360	430
2026-06-23	54.420	54.420	51.340	53.270	53.270	1,556
2026-06-22	52.470	54.380	52.470	54.370	54.370	1,614
2026-06-18	52.100	54.000	51.900	53.460	53.460	2,063
2026-06-17	50.650	53.410	50.020	52.490	52.490	2,046
2026-06-16	50.090	51.780	50.000	51.190	51.190	991
2026-06-15	51.600	52.400	50.613	50.613	50.613	1,835
2026-06-12	49.650	51.570	49.000	50.500	50.500	2,446
2026-06-11	46.560	49.770	46.560	49.530	49.530	984
2026-06-10	48.670	49.733	47.850	48.190	48.190	499
2026-06-09	49.520	51.570	47.500	48.820	48.820	1,110
2026-06-08	47.560	49.450	46.880	49.340	49.340	811
2026-06-05	50.300	50.360	47.740	47.740	47.740	974
2026-06-04	49.440	50.760	49.250	50.260	50.260	384
2026-06-03	49.350	50.490	48.610	50.270	50.270	3,267
2026-06-02	46.410	50.780	45.970	49.240	49.240	2,518
2026-06-01	46.100	46.800	45.140	46.690	46.690	1,523
2026-05-29	46.650	47.110	45.350	46.350	46.350	1,141
2026-05-28	47.200	47.660	46.360	47.440	47.440	1,058
2026-05-27	47.100	47.990	46.230	47.640	47.640	1,375
2026-05-26	47.000	47.000	44.580	46.248	46.248	1,555
2026-05-22	44.940	45.520	44.000	45.440	45.440	2,591
2026-05-21	43.990	44.510	42.920	44.510	44.510	206
2026-05-20	42.530	44.000	42.110	43.480	43.480	2,818
2026-05-19	43.000	44.350	41.607	42.880	42.880	3,162
2026-05-18	44.360	45.000	43.500	44.220	44.220	1,543
2026-05-15	45.000	45.340	44.000	44.350	44.350	775
2026-05-14	45.100	45.830	45.000	45.370	45.370	483
2026-05-13	44.960	46.830	44.260	45.410	45.410	2,213
2026-05-12	43.690	43.880	42.000	43.770	43.770	1,756
2026-05-11	44.270	44.700	42.500	43.270	43.270	4,521
2026-05-08	51.100	51.100	43.000	44.480	44.480	20,726
2026-05-07	52.690	55.890	51.090	51.090	51.090	3,787
2026-05-06	54.000	54.630	52.200	54.251	54.251	1,056
2026-05-05	53.960	54.000	52.060	52.850	52.850	543
2026-05-01	53.700	54.000	52.460	52.670	52.670	2,376
2026-04-30	51.590	53.560	51.590	53.062	53.062	1,547
2026-04-29	51.180	51.530	49.860	50.780	50.780	1,568
2026-04-28	52.000	52.580	49.779	50.470	50.470	1,067
2026-04-27	48.230	51.707	47.710	51.515	51.515	4,533
2026-04-24	47.340	48.930	47.250	48.690	48.690	918

← NewerPage 2 of 5 · 244 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.