Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	55.630	56.540	55.630	56.302	56.302	1,231
2025-07-30	56.300	56.740	55.436	56.197	56.197	1,201
2025-07-29	56.260	57.570	56.015	56.138	56.138	286,052
2025-07-28	57.000	57.490	55.995	55.995	55.995	976
2025-07-25	56.000	56.462	55.940	56.462	56.462	669
2025-07-24	55.460	56.093	55.370	55.370	55.370	104
2025-07-23	54.780	56.000	54.780	55.841	55.841	511
2025-07-22	55.010	55.010	52.394	53.916	53.916	1,437
2025-07-21	55.130	55.422	54.550	54.812	54.812	1,792
2025-07-18	54.470	54.549	54.000	54.526	54.526	278
2025-07-17	53.390	54.732	53.390	54.046	54.046	1,758
2025-07-16	52.700	53.370	52.700	52.976	52.976	928
2025-07-15	53.930	54.120	53.131	53.131	53.131	679
2025-07-14	52.140	53.499	52.030	53.485	53.485	1,178
2025-07-11	52.690	52.690	51.820	52.024	52.024	972
2025-07-10	51.900	51.990	51.000	51.746	51.746	1,400
2025-07-09	52.900	52.900	51.410	51.410	51.410	2,240
2025-07-08	52.840	52.840	50.749	51.180	51.180	641
2025-07-07	52.990	54.360	51.861	51.861	51.861	2,465
2025-07-03	52.000	53.500	51.900	52.541	52.541	934
2025-07-02	50.120	51.089	50.120	51.015	51.015	371
2025-07-01	51.090	51.090	49.783	50.776	50.776	932
2025-06-30	51.630	51.890	51.130	51.621	51.621	215
2025-06-27	52.030	53.000	51.180	51.503	51.503	677
2025-06-26	50.290	51.210	50.130	50.695	50.695	865
2025-06-25	51.705	52.110	49.855	50.210	50.210	417
2025-06-24	50.480	51.000	50.010	50.832	50.832	476
2025-06-23	49.190	50.270	48.200	49.020	49.020	984
2025-06-20	50.280	51.000	49.550	49.812	49.812	410
2025-06-18	50.000	50.920	49.820	50.920	50.920	803
2025-06-17	50.260	51.050	49.335	49.335	49.335	1,323
2025-06-16	48.550	51.419	48.550	51.419	51.419	708
2025-06-13	47.750	48.706	47.250	48.690	48.690	452
2025-06-12	49.980	49.980	48.300	48.671	48.671	641
2025-06-11	45.040	48.990	44.740	48.706	48.706	3,806
2025-06-10	45.200	45.880	44.731	44.731	44.731	1,907
2025-06-09	44.650	46.261	44.650	45.381	45.381	1,526
2025-06-06	43.170	44.050	43.170	43.980	43.980	916
2025-06-05	43.100	43.250	42.430	42.990	42.990	240
2025-06-04	43.200	43.560	42.930	43.102	43.102	412
2025-06-03	43.090	43.665	42.440	43.105	43.105	1,127
2025-06-02	41.570	42.000	40.500	41.010	41.010	1,201
2025-05-30	41.810	42.250	41.210	41.210	41.210	8,398
2025-05-29	44.550	44.550	41.223	42.071	42.071	3,161
2025-05-28	43.000	44.310	42.484	43.122	43.122	5,568
2025-05-27	42.170	43.755	41.510	43.640	43.640	15,632
2025-05-23	39.230	40.945	37.400	40.945	40.945	3,215
2025-05-22	37.880	38.000	37.510	37.940	37.940	486
2025-05-21	38.270	38.270	37.390	37.390	37.390	554
2025-05-20	38.120	38.808	37.990	38.808	38.808	235
2025-05-19	37.740	38.338	37.700	38.000	38.000	361
2025-05-16	38.300	38.750	38.023	38.600	38.600	332
2025-05-15	38.530	39.220	38.065	38.409	38.409	1,210
2025-05-14	38.760	39.410	38.295	38.295	38.295	202
2025-05-13	38.130	39.146	38.130	39.139	39.139	2,300
2025-05-12	37.680	37.680	37.069	37.629	37.629	348
2025-05-09	35.325	35.325	35.280	35.280	35.280	19
2025-05-08	35.395	36.050	35.395	36.049	36.049	1,014
2025-05-07	35.080	35.353	35.080	35.100	35.100	327
2025-05-06	34.450	34.788	34.355	34.490	34.490	131

← NewerPage 6 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.