Fluor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	46.440	47.420	46.170	47.370	47.370	139
2025-02-03	46.310	47.370	45.500	47.370	47.370	39
2025-01-31	48.992	49.000	47.897	49.000	49.000	204
2025-01-30	49.080	49.080	48.200	48.720	48.720	722
2025-01-29	47.150	48.660	46.950	48.329	48.329	940
2025-01-28	46.340	47.780	46.071	46.071	46.071	761
2025-01-27	52.250	52.340	46.391	46.391	46.391	921
2025-01-24	55.230	55.570	54.400	54.400	54.400	352
2025-01-23	53.860	56.418	53.480	55.815	55.815	960
2025-01-22	53.890	54.500	53.614	54.351	54.351	1,157
2025-01-21	51.000	52.372	50.660	52.294	52.294	3,353
2025-01-17	50.000	50.232	49.111	50.034	50.034	2,991
2025-01-16	49.120	49.470	48.799	48.799	48.799	644
2025-01-15	50.700	50.700	49.420	49.570	49.570	167
2025-01-14	48.700	48.870	48.077	48.528	48.528	1,742
2025-01-13	47.690	48.400	47.070	47.822	47.822	225
2025-01-10	48.925	49.130	48.245	48.365	48.365	1,349
2025-01-08	50.200	50.380	48.690	49.047	49.047	671
2025-01-07	52.000	52.050	50.170	50.170	50.170	129
2025-01-06	52.090	52.453	51.430	52.453	52.453	316
2025-01-03	49.430	50.870	49.300	50.870	50.870	380
2025-01-02	49.600	50.100	49.060	49.148	49.148	224
2024-12-31	49.480	49.480	48.960	49.077	49.077	99
2024-12-30	49.550	49.550	48.860	49.216	49.216	235
2024-12-27	50.570	50.740	49.721	49.721	49.721	970
2024-12-24	50.250	50.550	50.030	50.550	50.550	10
2024-12-23	50.070	50.300	49.850	50.170	50.170	204
2024-12-20	49.400	51.030	49.260	50.798	50.798	1,082
2024-12-19	51.286	51.370	49.672	49.672	49.672	3,367
2024-12-18	53.190	53.410	52.000	52.004	52.004	865
2024-12-17	54.140	54.690	53.500	53.900	53.900	1,077
2024-12-16	54.600	55.330	54.230	54.450	54.450	504
2024-12-13	55.180	55.550	54.782	54.873	54.873	133
2024-12-12	55.600	56.058	55.465	56.048	56.048	809
2024-12-11	55.899	55.990	55.160	55.750	55.750	923
2024-12-10	55.040	55.911	55.040	55.416	55.416	1,068
2024-12-09	56.080	56.260	54.870	55.535	55.535	1,922
2024-12-06	56.180	56.550	55.310	55.590	55.590	321
2024-12-05	56.890	57.160	56.040	57.092	57.092	3,427
2024-12-04	54.990	56.585	54.500	55.782	55.782	262
2024-12-03	54.960	55.160	53.540	54.296	54.296	798
2024-12-02	56.265	56.265	55.400	55.449	55.449	711
2024-11-29	55.770	56.471	55.450	56.360	56.360	471
2024-11-27	56.250	56.650	54.590	55.000	55.000	3,660
2024-11-26	55.531	56.330	55.130	55.991	55.991	4,267
2024-11-25	56.580	57.190	56.068	56.293	56.293	1,154
2024-11-22	55.090	55.751	54.790	55.751	55.751	261
2024-11-21	52.530	54.770	52.530	54.700	54.700	630
2024-11-20	53.000	53.170	52.010	52.010	52.010	496
2024-11-19	52.285	52.615	51.600	52.310	52.310	582
2024-11-18	52.280	52.990	51.735	52.990	52.990	927
2024-11-15	51.253	53.110	50.890	52.365	52.365	962
2024-11-14	50.930	51.127	50.121	50.425	50.425	376
2024-11-13	48.990	50.542	48.500	50.542	50.542	1,887
2024-11-12	49.795	49.980	47.770	48.148	48.148	1,454
2024-11-11	51.000	52.280	49.880	50.350	50.350	3,847
2024-11-08	60.500	60.500	48.654	49.300	49.300	5,142
2024-11-07	58.500	59.778	58.500	58.885	58.885	5,423
2024-11-06	57.490	60.000	57.490	59.400	59.400	2,516
2024-11-05	53.350	54.460	53.000	54.460	54.460	763

← NewerPage 8 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.