Fluor Corporation FLR
48.98 USD -0.54 (-1.09%)
Regular-session close
49.03 +0.05 +0.10%
After hours · Nov 13, 4:25 PM ET
48.07 Day range 50.08
39.63 52-week range 57.50
- YTD
- +23.59%
- 1 year
- +13.80%
FLR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.99 | 50.08 | 48.07 | 48.98 | -0.54 | -1.09% | 1,126,605 |
| Nov 12, 2026 | 50.02 | 51.07 | 49.50 | 49.52 | -1.10 | -2.17% | 1,487,700 |
| Nov 11, 2026 | 51.50 | 51.70 | 50.32 | 50.62 | +0.18 | +0.36% | 1,907,200 |
| Nov 10, 2026 | 49.97 | 51.25 | 49.97 | 50.44 | +0.11 | +0.22% | 2,682,900 |
| Nov 9, 2026 | 47.58 | 50.78 | 46.66 | 50.33 | +3.85 | +8.28% | 3,406,500 |
| Nov 6, 2026 | 44.88 | 46.92 | 42.80 | 46.48 | +1.50 | +3.33% | 3,388,100 |
| Nov 5, 2026 | 46.43 | 47.60 | 43.95 | 44.98 | -2.63 | -5.52% | 5,202,500 |
| Nov 4, 2026 | 47.53 | 47.83 | 45.88 | 47.61 | -0.38 | -0.79% | 2,943,100 |
| Nov 3, 2026 | 46.93 | 48.29 | 46.44 | 47.99 | +1.61 | +3.47% | 1,877,300 |
| Nov 2, 2026 | 47.38 | 48.26 | 46.14 | 46.38 | -0.48 | -1.02% | 1,677,800 |
| Oct 30, 2026 | 46.09 | 47.07 | 45.69 | 46.86 | -0.70 | -1.47% | 1,874,900 |
| Oct 29, 2026 | 47.09 | 48.26 | 46.99 | 47.56 | +0.59 | +1.26% | 1,529,600 |
| Oct 28, 2026 | 46.87 | 47.31 | 46.14 | 46.97 | +0.81 | +1.75% | 1,767,900 |
| Oct 27, 2026 | 45.55 | 46.55 | 44.79 | 46.16 | +1.28 | +2.85% | 2,052,800 |
| Oct 26, 2026 | 44.44 | 45.36 | 44.30 | 44.88 | +0.83 | +1.88% | 1,722,600 |
| Oct 23, 2026 | 43.43 | 44.69 | 42.68 | 44.05 | +0.63 | +1.45% | 2,722,900 |
| Oct 22, 2026 | 45.62 | 45.80 | 43.17 | 43.42 | -2.99 | -6.44% | 4,187,500 |
| Oct 21, 2026 | 46.05 | 46.80 | 45.35 | 46.41 | +1.23 | +2.72% | 2,778,600 |
| Oct 20, 2026 | 46.35 | 46.35 | 44.82 | 45.18 | -1.39 | -2.98% | 3,029,000 |
| Oct 19, 2026 | 47.51 | 47.51 | 46.02 | 46.57 | -0.38 | -0.81% | 2,316,900 |
| Oct 16, 2026 | 48.64 | 48.64 | 46.79 | 46.95 | -0.72 | -1.51% | 1,920,600 |
| Oct 15, 2026 | 47.06 | 47.77 | 45.40 | 47.67 | +0.04 | +0.08% | 2,375,100 |
| Oct 14, 2026 | 48.89 | 49.27 | 47.03 | 47.63 | -2.12 | -4.26% | 1,709,500 |
| Oct 13, 2026 | 49.30 | 49.89 | 48.68 | 49.75 | +0.04 | +0.08% | 1,556,500 |
| Oct 12, 2026 | 50.50 | 50.58 | 49.36 | 49.71 | -0.97 | -1.91% | 1,839,700 |
| Oct 9, 2026 | 51.40 | 51.51 | 49.86 | 50.68 | -0.33 | -0.65% | 1,601,300 |
| Oct 8, 2026 | 50.46 | 51.26 | 49.78 | 51.01 | -0.13 | -0.25% | 1,769,300 |
| Oct 7, 2026 | 51.17 | 51.80 | 49.14 | 51.14 | -0.86 | -1.65% | 1,993,000 |
| Oct 6, 2026 | 51.18 | 52.63 | 51.00 | 52.00 | +1.39 | +2.75% | 1,614,800 |
| Oct 5, 2026 | 50.27 | 51.41 | 49.69 | 50.61 | +0.71 | +1.42% | 1,919,100 |
| Oct 2, 2026 | 50.11 | 50.35 | 48.56 | 49.90 | +0.57 | +1.16% | 2,065,800 |
| Oct 1, 2026 | 47.80 | 49.95 | 47.50 | 49.33 | +1.45 | +3.03% | 3,490,700 |
| Sep 30, 2026 | 49.85 | 50.16 | 47.86 | 47.88 | -1.95 | -3.91% | 3,549,400 |
| Sep 29, 2026 | 50.30 | 51.48 | 49.42 | 49.83 | +0.61 | +1.24% | 2,903,400 |
| Sep 28, 2026 | 49.96 | 50.95 | 49.08 | 49.22 | -1.16 | -2.30% | 2,462,400 |
| Sep 25, 2026 | 50.37 | 51.04 | 50.07 | 50.38 | -0.25 | -0.49% | 2,383,300 |
| Sep 24, 2026 | 52.26 | 52.76 | 50.61 | 50.63 | -2.43 | -4.58% | 2,828,700 |
| Sep 23, 2026 | 53.79 | 54.41 | 52.92 | 53.06 | -0.97 | -1.80% | 1,653,400 |
| Sep 22, 2026 | 55.14 | 55.30 | 53.95 | 54.03 | -0.71 | -1.30% | 1,673,800 |
| Sep 21, 2026 | 55.72 | 56.00 | 54.23 | 54.74 | -0.16 | -0.29% | 1,764,100 |
| Sep 18, 2026 | 54.62 | 55.05 | 54.12 | 54.90 | -0.06 | -0.11% | 4,108,900 |
| Sep 17, 2026 | 54.09 | 55.78 | 52.78 | 54.96 | +1.97 | +3.72% | 2,827,800 |
| Sep 16, 2026 | 54.28 | 54.28 | 52.00 | 52.99 | -1.05 | -1.94% | 2,193,000 |
| Sep 15, 2026 | 54.09 | 54.25 | 53.00 | 54.04 | +0.53 | +0.99% | 1,492,100 |
| Sep 14, 2026 | 52.16 | 53.81 | 51.24 | 53.51 | -0.69 | -1.27% | 2,015,400 |
| Sep 11, 2026 | 54.21 | 54.52 | 53.07 | 54.20 | +0.65 | +1.21% | 1,707,800 |
| Sep 10, 2026 | 54.14 | 54.45 | 53.14 | 53.55 | -1.28 | -2.33% | 1,669,300 |
| Sep 9, 2026 | 56.55 | 56.84 | 54.71 | 54.83 | -1.79 | -3.16% | 1,705,000 |
| Sep 8, 2026 | 56.82 | 57.30 | 56.13 | 56.62 | +0.46 | +0.82% | 2,030,200 |
| Sep 4, 2026 | 57.29 | 57.88 | 55.01 | 56.16 | -1.34 | -2.33% | 2,251,700 |
| Sep 3, 2026 | 56.95 | 58.35 | 56.08 | 57.50 | +0.90 | +1.59% | 2,867,100 |
| Sep 2, 2026 | 56.50 | 56.92 | 55.81 | 56.60 | +0.35 | +0.62% | 2,663,700 |
| Sep 1, 2026 | 53.88 | 56.32 | 52.97 | 56.25 | +1.74 | +3.19% | 4,206,400 |
| Aug 31, 2026 | 53.71 | 54.67 | 53.35 | 54.51 | +1.24 | +2.33% | 2,148,400 |
| Aug 28, 2026 | 54.10 | 54.47 | 52.95 | 53.27 | -0.83 | -1.53% | 2,218,000 |
| Aug 27, 2026 | 52.31 | 54.48 | 51.71 | 54.10 | +2.07 | +3.98% | 2,001,300 |
| Aug 26, 2026 | 51.35 | 52.34 | 51.34 | 52.03 | +0.77 | +1.50% | 1,457,400 |
| Aug 25, 2026 | 52.36 | 52.41 | 50.65 | 51.26 | -0.02 | -0.04% | 1,929,600 |
| Aug 24, 2026 | 52.80 | 53.16 | 51.19 | 51.28 | -1.14 | -2.17% | 1,845,100 |
| Aug 21, 2026 | 53.33 | 53.33 | 52.21 | 52.42 | +0.26 | +0.50% | 3,023,100 |
| Aug 20, 2026 | 53.65 | 54.62 | 51.88 | 52.16 | -1.90 | -3.51% | 2,954,200 |
| Aug 19, 2026 | 53.97 | 54.08 | 52.31 | 54.06 | +0.64 | +1.20% | 1,785,400 |
| Aug 18, 2026 | 53.65 | 54.12 | 52.55 | 53.42 | -1.32 | -2.41% | 3,101,600 |
| Aug 17, 2026 | 52.75 | 55.08 | 52.61 | 54.74 | +2.37 | +4.53% | 2,634,700 |
| Aug 14, 2026 | 52.14 | 53.45 | 51.95 | 52.37 | +0.04 | +0.08% | 1,638,500 |
65 days, newest first. Daily bars as drawn on the FLR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.