Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	49.350	49.890	48.822	48.822	48.822	389
2025-10-24	48.060	49.200	48.060	48.995	48.995	3,642
2025-10-23	46.900	47.619	46.540	47.599	47.599	478
2025-10-22	48.000	48.790	45.440	45.560	45.560	2,872
2025-10-21	51.400	51.400	47.930	48.648	48.648	5,632
2025-10-20	46.750	47.980	46.740	47.745	47.745	486
2025-10-17	47.030	47.930	46.650	46.926	46.926	752
2025-10-16	51.540	51.570	48.110	48.110	48.110	1,898
2025-10-15	48.980	52.030	48.980	50.510	50.510	6,104
2025-10-14	46.940	48.325	45.860	48.325	48.325	2,876
2025-10-13	44.510	47.690	44.510	47.610	47.610	1,702
2025-10-10	44.220	45.808	43.930	44.148	44.148	3,937
2025-10-09	44.990	44.990	43.000	43.130	43.130	915
2025-10-08	42.860	44.270	42.490	44.080	44.080	1,898
2025-10-07	43.870	44.140	42.268	42.581	42.581	1,681
2025-10-06	43.220	44.510	43.220	44.170	44.170	2,482
2025-10-03	43.970	43.970	42.720	42.720	42.720	4,646
2025-10-02	43.040	43.546	42.850	43.487	43.487	1,338
2025-10-01	41.690	43.286	41.690	42.710	42.710	1,426
2025-09-30	42.640	43.060	41.552	41.651	41.651	984
2025-09-29	42.792	43.112	42.400	42.840	42.840	1,108
2025-09-26	42.700	42.710	42.300	42.436	42.436	299
2025-09-25	42.910	43.000	41.796	42.254	42.254	815
2025-09-24	44.140	45.450	44.136	44.258	44.258	2,625
2025-09-23	44.900	45.080	43.905	43.950	43.950	1,022
2025-09-22	46.180	46.220	43.560	44.304	44.304	4,652
2025-09-19	42.750	44.339	42.312	44.001	44.001	11,042
2025-09-18	40.200	42.829	40.200	42.421	42.421	6,317
2025-09-17	40.693	40.693	40.189	40.361	40.361	843
2025-09-16	41.460	41.540	40.490	40.772	40.772	348
2025-09-15	41.460	41.724	41.128	41.200	41.200	329
2025-09-12	41.050	41.390	40.990	41.390	41.390	4,754
2025-09-11	41.420	41.700	41.078	41.168	41.168	1,125
2025-09-10	41.131	41.625	40.720	41.625	41.625	6,055
2025-09-09	40.950	40.950	40.300	40.510	40.510	845
2025-09-08	42.570	42.570	40.860	41.480	41.480	5,893
2025-09-05	41.740	41.740	40.420	41.316	41.316	862
2025-09-04	42.690	43.490	40.640	40.812	40.812	899
2025-09-03	41.000	43.800	41.000	42.939	42.939	853
2025-09-02	40.000	40.500	39.560	39.995	39.995	1,146
2025-08-29	41.600	41.600	40.609	40.731	40.731	190
2025-08-28	42.450	42.450	41.110	41.644	41.644	918
2025-08-27	41.000	41.200	40.550	41.010	41.010	1,136
2025-08-26	41.250	41.770	41.120	41.477	41.477	2,046
2025-08-22	41.560	42.789	41.350	41.750	41.750	6,050
2025-08-21	40.500	41.040	40.500	40.950	40.950	1,438
2025-08-20	41.045	41.045	39.980	41.000	41.000	1,491
2025-08-19	42.410	42.410	41.131	41.172	41.172	570
2025-08-18	42.000	42.180	41.638	41.966	41.966	713
2025-08-15	42.210	42.500	41.230	41.549	41.549	941
2025-08-14	42.640	42.640	41.484	41.484	41.484	2,484
2025-08-13	43.500	43.500	42.105	42.449	42.449	1,428
2025-08-12	42.160	43.407	41.330	43.089	43.089	290,903
2025-08-11	42.250	42.500	39.698	41.130	41.130	4,256
2025-08-08	44.650	44.650	42.900	43.040	43.040	1,996
2025-08-07	44.430	45.830	42.970	43.622	43.622	2,265
2025-08-06	41.930	43.451	41.140	43.420	43.420	3,195
2025-08-05	40.500	41.600	39.900	41.280	41.280	3,618
2025-08-04	41.600	42.000	39.800	39.818	39.818	6,346
2025-08-01	56.800	56.800	37.657	39.770	39.770	34,779

← NewerPage 5 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.