Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	45.910	46.755	45.440	45.794	45.794	6,646
2026-01-23	46.450	46.460	45.270	45.683	45.683	726
2026-01-22	45.220	45.865	44.927	45.685	45.685	1,835
2026-01-21	43.470	44.273	43.340	44.170	44.170	1,129
2026-01-20	43.550	43.870	42.872	42.872	42.872	1,557
2026-01-16	44.490	44.540	43.150	43.946	43.946	217
2026-01-15	44.790	45.590	44.119	44.119	44.119	287
2026-01-14	44.590	45.360	43.545	44.148	44.148	126
2026-01-13	44.500	45.152	44.451	44.650	44.650	676
2026-01-12	44.500	45.125	43.610	45.125	45.125	666
2026-01-09	44.055	45.880	44.055	44.209	44.209	2,548
2026-01-08	44.550	45.400	43.570	43.785	43.785	619
2026-01-07	45.060	45.060	43.890	44.241	44.241	577
2026-01-06	44.690	44.755	44.250	44.702	44.702	931
2026-01-05	42.430	44.480	42.030	44.429	44.429	5,061
2026-01-02	40.220	41.509	39.940	41.343	41.343	1,531
2025-12-31	40.110	40.300	39.445	39.480	39.480	762
2025-12-30	40.630	40.630	40.091	40.225	40.225	465
2025-12-29	41.000	41.000	40.273	40.280	40.280	3,204
2025-12-24	41.300	41.300	40.925	41.070	41.070	182
2025-12-23	40.660	41.219	40.600	41.131	41.131	260
2025-12-22	41.670	41.670	40.570	40.760	40.760	4,719
2025-12-19	40.810	42.023	40.810	41.106	41.106	851
2025-12-18	42.040	42.040	40.820	41.022	41.022	230
2025-12-17	43.245	43.245	41.000	41.047	41.047	2,618
2025-12-16	43.551	43.692	42.754	42.840	42.840	1,574
2025-12-15	44.170	44.170	43.613	43.640	43.640	563
2025-12-12	44.820	44.820	43.350	43.477	43.477	3,147
2025-12-11	42.900	44.820	42.900	44.820	44.820	889
2025-12-10	43.250	43.400	42.545	42.995	42.995	301
2025-12-09	42.930	43.935	42.800	43.580	43.580	480
2025-12-08	44.380	44.770	42.970	43.026	43.026	374
2025-12-05	45.190	45.340	44.069	44.069	44.069	3,418
2025-12-04	44.110	45.853	43.994	45.440	45.440	786
2025-12-03	42.770	43.923	42.770	43.923	43.923	894
2025-12-02	42.470	42.780	42.000	42.770	42.770	551
2025-12-01	42.455	43.370	42.140	42.670	42.670	833
2025-11-28	42.710	43.390	42.430	43.121	43.121	178
2025-11-26	42.040	42.500	41.840	42.351	42.351	602
2025-11-25	41.240	41.840	40.760	41.810	41.810	122
2025-11-24	40.470	41.053	39.510	41.035	41.035	438
2025-11-21	40.990	41.030	39.710	40.276	40.276	449
2025-11-20	42.790	43.530	41.386	41.434	41.434	594
2025-11-19	41.340	41.990	41.340	41.942	41.942	419
2025-11-18	40.675	41.380	40.550	41.380	41.380	202
2025-11-17	42.040	42.240	41.850	41.850	41.850	571
2025-11-14	42.000	43.480	41.750	43.107	43.107	417
2025-11-13	45.600	45.600	42.660	42.750	42.750	914
2025-11-12	46.440	47.100	45.940	46.000	46.000	1,459
2025-11-11	45.720	45.720	44.400	45.434	45.434	1,684
2025-11-10	47.100	47.250	43.900	45.130	45.130	366
2025-11-07	46.000	48.570	42.969	43.270	43.270	6,261
2025-11-06	47.350	47.400	44.780	45.351	45.351	4,429
2025-11-05	46.060	47.145	46.000	47.120	47.120	822
2025-11-04	46.440	47.161	46.228	46.490	46.490	2,779
2025-11-03	49.150	49.250	47.160	48.123	48.123	489
2025-10-31	48.980	48.990	47.910	48.445	48.445	1,123
2025-10-30	48.510	49.210	47.750	48.956	48.956	614
2025-10-29	49.805	50.050	48.940	48.940	48.940	2,336
2025-10-28	49.390	50.744	49.050	50.147	50.147	3,872

← NewerPage 4 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.