Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	48.100	48.360	46.940	47.490	47.490	420
2026-04-22	48.550	48.720	46.980	47.250	47.250	522
2026-04-21	48.820	49.000	46.720	47.000	47.000	880
2026-04-20	47.910	49.600	47.830	48.070	48.070	405
2026-04-17	48.720	49.920	48.040	48.330	48.330	4,419
2026-04-16	49.720	49.720	47.480	48.220	48.220	340
2026-04-15	49.610	49.920	48.710	48.850	48.850	373
2026-04-14	49.600	50.900	49.270	49.290	49.290	515
2026-04-13	47.500	49.580	47.500	49.570	49.570	509
2026-04-10	49.070	50.050	49.000	49.270	49.270	417
2026-04-09	49.000	49.740	48.570	49.620	49.620	216
2026-04-08	50.060	51.060	48.760	49.334	49.334	722
2026-04-07	46.520	47.840	45.550	47.210	47.210	569
2026-04-02	45.480	47.900	45.000	47.000	47.000	718
2026-04-01	47.450	48.810	47.000	48.240	48.240	1,708
2026-03-31	43.990	46.270	43.990	46.200	46.200	679
2026-03-30	45.090	46.990	44.030	44.030	44.030	3,397
2026-03-27	46.750	47.070	44.945	45.470	45.470	1,047
2026-03-26	48.020	48.430	46.670	46.690	46.690	1,622
2026-03-25	47.490	48.810	47.490	47.790	47.790	462
2026-03-24	46.240	47.950	46.240	47.660	47.660	164
2026-03-23	44.790	48.220	44.230	47.455	47.455	2,474
2026-03-20	47.600	48.000	44.210	44.230	44.230	4,017
2026-03-19	44.910	47.430	44.090	47.430	47.430	2,019
2026-03-18	45.500	46.220	44.150	45.850	45.850	399
2026-03-17	44.330	45.050	43.850	45.000	45.000	377
2026-03-16	44.110	44.680	43.360	43.950	43.950	2,142
2026-03-13	44.190	44.550	42.790	43.010	43.010	630
2026-03-12	44.000	44.000	42.467	43.160	43.160	649
2026-03-11	45.470	45.470	44.351	44.470	44.470	678
2026-03-10	46.410	46.990	44.900	44.900	44.900	1,429
2026-03-09	45.100	45.390	43.010	44.510	44.510	1,055
2026-03-06	46.480	47.860	44.400	44.900	44.900	1,485
2026-03-05	48.930	48.930	45.520	45.793	45.793	648
2026-03-04	48.000	49.880	47.000	48.110	48.110	728
2026-03-03	51.000	51.000	47.710	49.170	49.170	2,565
2026-03-02	51.150	52.370	50.500	51.030	51.030	1,291
2026-02-27	50.000	52.090	50.000	51.380	51.380	591
2026-02-26	52.340	54.970	51.000	51.900	51.900	4,208
2026-02-25	53.630	54.430	52.680	53.502	53.502	963
2026-02-24	51.850	53.170	50.610	53.170	53.170	1,673
2026-02-23	53.670	53.880	50.340	51.100	51.100	1,352
2026-02-20	53.110	54.500	52.310	53.000	53.000	744
2026-02-19	50.500	53.500	48.990	52.900	52.900	2,722
2026-02-18	49.150	51.020	48.680	51.020	51.020	5,899
2026-02-17	46.700	49.045	43.000	48.725	48.725	5,302
2026-02-13	46.000	46.110	44.845	45.570	45.570	1,845
2026-02-12	47.340	48.300	45.007	45.620	45.620	3,668
2026-02-11	47.890	50.000	47.490	47.490	47.490	1,660
2026-02-10	48.940	49.260	48.010	48.183	48.183	1,546
2026-02-09	47.400	48.590	47.040	48.590	48.590	4,228
2026-02-06	45.000	47.700	43.790	47.600	47.600	1,785
2026-02-05	46.300	46.990	44.670	44.830	44.830	1,004
2026-02-04	46.860	47.030	44.138	44.588	44.588	2,217
2026-02-03	46.650	48.150	45.272	45.390	45.390	857
2026-02-02	46.070	47.170	44.200	47.013	47.013	2,228
2026-01-30	47.100	47.100	45.550	46.337	46.337	5,494
2026-01-29	46.900	47.450	45.295	46.106	46.106	3,112
2026-01-28	46.510	46.510	45.430	46.100	46.100	1,243
2026-01-27	45.990	46.150	45.826	46.150	46.150	1,488

← NewerPage 3 of 19 · 1,127 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.