Fluor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 0 |
| 2025-10-31 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 830 |
| 2025-10-30 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | 0 |
| 2025-10-29 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | 0 |
| 2025-10-28 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | 0 |
| 2025-10-27 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | 0 |
| 2025-10-24 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | 0 |
| 2025-10-23 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | 0 |
| 2025-10-22 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | 0 |
| 2025-10-21 | 905.00 | 912.50 | 905.00 | 912.50 | 912.50 | 403 |
| 2025-10-20 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 65 |
| 2025-10-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-13 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-08 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-07 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 55 |
| 2025-10-06 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-10-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-30 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-29 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-26 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-24 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-22 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-12 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-11 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-10 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-09 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-08 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-02 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-09-01 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-29 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-27 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-26 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-22 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-21 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-20 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-15 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2025-08-13 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 64 |
| 2025-08-12 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 25 |
| 2025-08-11 | 985.27 | 985.27 | 985.27 | 985.27 | 985.27 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-03 | 0.1000 MXN |
| 2019-09-03 | 0.2100 MXN |
| 2019-05-31 | 0.2100 MXN |
| 2019-03-01 | 0.2100 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.