Fluor(FLR)
$49.52-1.10 (-2.17%)
FLR
Fluor historical prices
$49.52
At close:-1.10 (-2.17%)
Want to see FLR full AI Analyst Report?
Fluor (FLR) Historical Prices
1,427 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 50.02 | 51.07 | 49.50 | 49.52 | 49.52 | -2.17% | 1,487,660 | 0.64 |
| Nov 11, 2026 | 51.50 | 51.70 | 50.32 | 50.62 | 50.62 | +0.36% | 1,907,002 | 0.82 |
| Nov 10, 2026 | 49.97 | 51.25 | 49.97 | 50.44 | 50.44 | +8.52% | 2,682,901 | 1.16 |
| Nov 09, 2026 | 47.58 | 50.78 | 46.66 | 50.33 | 50.33 | +8.28% | 3,406,528 | 1.48 |
| Nov 06, 2026 | 44.88 | 46.92 | 42.80 | 46.48 | 46.48 | +3.33% | 3,388,074 | 1.47 |
| Nov 05, 2026 | 46.43 | 47.60 | 43.95 | 44.98 | 44.98 | -5.52% | 5,202,477 | 2.27 |
| Nov 04, 2026 | 47.53 | 47.83 | 45.88 | 47.61 | 47.61 | -0.79% | 2,943,203 | 1.24 |
| Nov 03, 2026 | 46.93 | 48.29 | 46.44 | 47.99 | 47.99 | +3.47% | 1,877,334 | 0.78 |
| Nov 02, 2026 | 47.38 | 48.26 | 46.14 | 46.38 | 46.38 | -1.02% | 1,677,742 | 0.69 |
| Oct 30, 2026 | 46.09 | 47.07 | 45.69 | 46.86 | 46.86 | -1.47% | 1,874,949 | 0.77 |
| Oct 29, 2026 | 47.09 | 48.26 | 46.99 | 47.56 | 47.56 | +1.26% | 1,529,442 | 0.62 |
| Oct 28, 2026 | 46.87 | 47.31 | 46.14 | 46.97 | 46.97 | +1.75% | 1,767,858 | 0.72 |
| Oct 27, 2026 | 45.55 | 46.55 | 44.79 | 46.16 | 46.16 | +2.85% | 2,052,769 | 0.84 |
| Oct 26, 2026 | 44.44 | 45.36 | 44.30 | 44.88 | 44.88 | +1.88% | 1,722,601 | 0.70 |
| Oct 23, 2026 | 43.43 | 44.69 | 42.68 | 44.05 | 44.05 | +1.45% | 2,722,876 | 1.11 |
| Oct 22, 2026 | 45.62 | 45.80 | 43.17 | 43.42 | 43.42 | -6.44% | 4,187,502 | 1.73 |
| Oct 21, 2026 | 46.05 | 46.80 | 45.35 | 46.41 | 46.41 | +2.72% | 2,778,581 | 1.14 |
| Oct 20, 2026 | 46.35 | 46.35 | 44.82 | 45.18 | 45.18 | -2.98% | 3,029,504 | 1.25 |
| Oct 19, 2026 | 47.51 | 47.51 | 46.02 | 46.57 | 46.57 | -0.81% | 2,316,928 | 0.96 |
| Oct 16, 2026 | 48.64 | 48.64 | 46.79 | 46.95 | 46.95 | -1.51% | 1,920,525 | 0.79 |
| Oct 15, 2026 | 47.06 | 47.77 | 45.40 | 47.67 | 47.67 | +0.08% | 2,375,163 | 0.98 |
| Oct 14, 2026 | 48.89 | 49.27 | 47.03 | 47.63 | 47.63 | -4.26% | 1,709,853 | 0.71 |
| Oct 13, 2026 | 49.30 | 49.89 | 48.68 | 49.75 | 49.75 | +0.08% | 1,556,548 | 0.65 |
| Oct 12, 2026 | 50.50 | 50.58 | 49.36 | 49.71 | 49.71 | -1.91% | 1,839,843 | 0.77 |
| Oct 09, 2026 | 51.40 | 51.51 | 49.86 | 50.68 | 50.68 | -0.65% | 1,601,351 | 0.66 |
| Oct 08, 2026 | 50.46 | 51.26 | 49.78 | 51.01 | 51.01 | -0.25% | 1,769,337 | 0.74 |
| Oct 07, 2026 | 51.17 | 51.80 | 49.14 | 51.14 | 51.14 | -1.65% | 1,992,998 | 0.83 |
| Oct 06, 2026 | 51.18 | 52.63 | 51.00 | 52.00 | 52.00 | +2.75% | 1,614,791 | 0.68 |
| Oct 05, 2026 | 50.27 | 51.41 | 49.69 | 50.61 | 50.61 | +1.42% | 1,919,060 | 0.80 |
| Oct 02, 2026 | 50.11 | 50.35 | 48.56 | 49.90 | 49.90 | +1.16% | 2,065,821 | 0.86 |
| Oct 01, 2026 | 47.80 | 49.95 | 47.50 | 49.33 | 49.33 | +3.03% | 3,490,695 | 1.47 |
| Sep 30, 2026 | 49.85 | 50.16 | 47.86 | 47.88 | 47.88 | -3.91% | 3,549,433 | 1.53 |
| Sep 29, 2026 | 50.30 | 51.48 | 49.42 | 49.83 | 49.83 | +1.24% | 2,903,526 | 1.26 |
| Sep 28, 2026 | 49.96 | 50.95 | 49.08 | 49.22 | 49.22 | -2.30% | 2,462,403 | 1.07 |
| Sep 25, 2026 | 50.37 | 51.04 | 50.07 | 50.38 | 50.38 | -0.49% | 2,383,394 | 1.04 |
| Sep 24, 2026 | 52.26 | 52.76 | 50.61 | 50.63 | 50.63 | -4.58% | 2,828,700 | 1.24 |
| Sep 23, 2026 | 53.79 | 54.41 | 52.92 | 53.06 | 53.06 | -1.80% | 1,653,357 | 0.71 |
| Sep 22, 2026 | 55.14 | 55.30 | 53.95 | 54.03 | 54.03 | -1.30% | 1,673,984 | 0.72 |
| Sep 21, 2026 | 55.72 | 56.00 | 54.23 | 54.74 | 54.74 | -0.29% | 1,764,378 | 0.75 |
| Sep 18, 2026 | 54.62 | 55.05 | 54.12 | 54.90 | 54.90 | -0.11% | 4,108,907 | 1.77 |
| Sep 17, 2026 | 54.09 | 55.78 | 52.78 | 54.96 | 54.96 | +3.72% | 2,783,915 | 1.20 |
| Sep 16, 2026 | 54.28 | 54.28 | 52.00 | 52.99 | 52.99 | -1.94% | 2,192,996 | 0.91 |
| Sep 15, 2026 | 54.09 | 54.25 | 53.00 | 54.04 | 54.04 | +0.99% | 1,492,149 | 0.61 |
| Sep 14, 2026 | 52.16 | 53.81 | 51.24 | 53.51 | 53.51 | -1.27% | 2,015,402 | 0.83 |
| Sep 11, 2026 | 54.21 | 54.52 | 53.07 | 54.20 | 54.20 | +1.21% | 1,707,783 | 0.70 |
| Sep 10, 2026 | 54.14 | 54.45 | 53.14 | 53.55 | 53.55 | -2.33% | 1,669,383 | 0.68 |
| Sep 09, 2026 | 56.55 | 56.84 | 54.71 | 54.83 | 54.83 | -3.16% | 1,705,092 | 0.69 |
| Sep 08, 2026 | 56.82 | 57.30 | 56.13 | 56.62 | 56.62 | +0.82% | 2,030,290 | 0.82 |
| Sep 07, 2026 | 57.29 | 57.88 | 55.01 | 56.16 | 56.16 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 57.29 | 57.88 | 55.01 | 56.16 | 56.16 | -2.33% | 2,251,957 | 0.89 |
