Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	36.510	37.500	34.890	35.550	35.550	1,476
2025-05-01	35.380	36.354	35.380	35.440	35.440	307
2025-04-30	33.620	34.610	33.620	34.610	34.610	25
2025-04-29	34.690	35.290	34.690	35.260	35.260	140
2025-04-28	35.520	35.877	34.786	34.786	34.786	1,145
2025-04-25	36.500	36.820	34.911	35.800	35.800	369
2025-04-24	34.250	35.460	34.250	35.460	35.460	28
2025-04-23	35.490	35.833	34.990	35.220	35.220	174
2025-04-22	33.760	34.275	33.740	33.740	33.740	475
2025-04-17	33.700	33.980	33.502	33.980	33.980	228
2025-04-16	33.740	33.841	33.740	33.841	33.841	160
2025-04-15	33.950	34.230	33.830	33.840	33.840	197
2025-04-14	34.135	34.440	32.762	33.386	33.386	1,498
2025-04-11	33.410	33.410	32.698	33.155	33.155	197
2025-04-10	33.310	34.050	33.230	34.050	34.050	162
2025-04-09	30.040	34.019	30.000	34.019	34.019	1,022
2025-04-08	33.170	33.170	31.473	31.473	31.473	966
2025-04-07	29.700	32.015	29.400	32.015	32.015	1,109
2025-04-04	31.840	31.931	29.960	30.990	30.990	2,132
2025-04-03	35.070	36.570	33.951	34.310	34.310	3,596
2025-04-02	35.680	37.311	35.680	37.300	37.300	179
2025-04-01	35.820	36.020	35.510	35.938	35.938	874
2025-03-31	35.900	35.900	35.032	35.576	35.576	800
2025-03-28	36.920	36.920	35.795	35.961	35.961	3,829
2025-03-27	37.690	37.690	37.008	37.250	37.250	3,114
2025-03-26	38.740	38.740	37.809	37.809	37.809	468
2025-03-25	38.920	39.200	38.680	38.680	38.680	258
2025-03-24	38.380	39.000	38.380	38.870	38.870	1,133
2025-03-21	37.480	37.540	37.050	37.540	37.540	47
2025-03-20	37.470	38.295	37.470	37.921	37.921	66
2025-03-19	37.430	38.498	37.430	38.498	38.498	102
2025-03-18	36.923	37.260	36.650	37.260	37.260	874
2025-03-17	36.460	37.610	36.350	37.541	37.541	881
2025-03-14	35.040	36.880	35.040	36.740	36.740	1,176
2025-03-13	35.450	35.450	34.560	34.600	34.600	2,247
2025-03-12	36.070	36.550	35.280	35.864	35.864	11,403
2025-03-11	34.840	36.180	34.740	35.750	35.750	9,361
2025-03-10	35.030	35.460	34.127	34.179	34.179	10,181
2025-03-07	36.350	36.350	35.181	36.150	36.150	401
2025-03-06	36.210	36.832	35.600	36.505	36.505	476
2025-03-05	36.330	36.685	35.815	36.360	36.360	392
2025-03-04	36.150	36.445	35.467	36.445	36.445	842
2025-03-03	38.720	38.820	36.970	36.970	36.970	179
2025-02-28	37.070	38.088	36.760	38.021	38.021	539
2025-02-27	37.910	37.925	37.440	37.650	37.650	1,414
2025-02-26	36.990	37.885	36.990	37.398	37.398	412
2025-02-25	37.120	37.490	36.108	36.168	36.168	2,641
2025-02-24	38.970	38.970	37.266	37.490	37.490	882
2025-02-21	39.280	40.600	37.981	37.981	37.981	533
2025-02-20	39.600	40.120	39.152	39.578	39.578	3,254
2025-02-19	39.780	39.780	38.674	39.058	39.058	3,282
2025-02-18	42.100	42.100	38.390	38.580	38.580	3,933
2025-02-14	45.200	45.200	43.134	43.134	43.134	1,006
2025-02-13	46.477	46.477	44.391	44.779	44.779	1,366
2025-02-12	46.890	47.650	46.737	46.737	46.737	1,551
2025-02-11	49.180	49.190	47.530	47.670	47.670	1,041
2025-02-10	49.990	50.180	49.498	50.180	50.180	78
2025-02-07	50.080	50.325	49.279	49.279	49.279	214
2025-02-06	48.200	48.697	47.890	48.697	48.697	442
2025-02-05	47.020	48.280	46.950	48.280	48.280	531

← NewerPage 7 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.