5 DAY PERFORMANCE
+5.80%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
+0.75%
6 MONTH PERFORMANCE
+6.46%
YEAR-TO-DATE PERFORMANCE
+15.62%
1 YEAR PERFORMANCE
+18.18%
Fluor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $44.84 | $45.03 (0.42%) | $46.82 | $43.95 | 4.05 M | $7.86 B |
| 05/12/2026 | $43.22 | $44.73 (3.49%) | $45.25 | $42.67 | 4.49 M | $7.57 B |
| 05/11/2026 | $43.06 | $43.69 (1.46%) | $44.68 | $42.62 | 3.92 M | $7.39 B |
| 05/08/2026 | $46.15 | $43.31 (-6.15%) | $46.15 | $42.75 | 11.04 M | $7.33 B |
| 05/07/2026 | $54.34 | $51.08 (-6%) | $54.53 | $50.30 | 4.43 M | $8.64 B |
| 05/06/2026 | $53.02 | $54.20 (2.23%) | $54.65 | $52.99 | 3.13 M | $9.17 B |
| 05/05/2026 | $53.35 | $52.99 (-0.67%) | $53.72 | $52.26 | 2.60 M | $8.97 B |
| 05/04/2026 | $52.95 | $52.49 (-0.87%) | $53.87 | $52.15 | 1.92 M | $8.88 B |
| 05/01/2026 | $53.42 | $53.00 (-0.79%) | $53.78 | $52.47 | 1.88 M | $8.97 B |
| 04/30/2026 | $52.20 | $53.35 (2.2%) | $53.69 | $52.09 | 2.98 M | $9.03 B |
| 04/29/2026 | $50.44 | $51.76 (2.62%) | $52.07 | $50.00 | 2.41 M | $8.76 B |
| 04/28/2026 | $50.85 | $50.53 (-0.63%) | $51.20 | $49.76 | 2.08 M | $8.55 B |
| 04/27/2026 | $48.46 | $51.68 (6.64%) | $51.82 | $48.46 | 3.51 M | $8.75 B |
| 04/24/2026 | $47.88 | $48.23 (0.73%) | $49.07 | $47.35 | 2.13 M | $8.16 B |
| 04/23/2026 | $48.00 | $47.62 (-0.79%) | $48.30 | $46.83 | 1.62 M | $8.06 B |
| 04/22/2026 | $47.85 | $47.87 (0.04%) | $48.45 | $46.88 | 2.05 M | $8.10 B |
| 04/21/2026 | $48.10 | $47.14 (-2%) | $48.52 | $46.63 | 1.78 M | $7.98 B |
| 04/20/2026 | $48.16 | $48.10 (-0.12%) | $48.46 | $47.86 | 1.31 M | $8.14 B |
| 04/17/2026 | $49.00 | $48.56 (-0.9%) | $49.69 | $48.00 | 2.15 M | $8.22 B |
| 04/16/2026 | $48.87 | $47.88 (-2.03%) | $49.07 | $47.60 | 1.79 M | $8.10 B |
| 04/15/2026 | $49.04 | $48.56 (-0.98%) | $49.63 | $48.45 | 1.51 M | $8.22 B |
| 04/14/2026 | $50.21 | $49.27 (-1.87%) | $50.25 | $49.13 | 1.23 M | $8.34 B |
| 04/13/2026 | $48.98 | $49.56 (1.18%) | $49.74 | $48.80 | 1.44 M | $8.39 B |
| 04/10/2026 | $49.49 | $49.21 (-0.57%) | $49.80 | $48.97 | 1.33 M | $8.33 B |
| 04/09/2026 | $49.13 | $49.07 (-0.12%) | $49.80 | $48.79 | 1.79 M | $8.30 B |
| 04/08/2026 | $49.99 | $49.15 (-1.68%) | $50.80 | $48.66 | 2.70 M | $8.32 B |
| 04/07/2026 | $46.73 | $47.72 (2.12%) | $47.82 | $46.73 | 1.99 M | $8.08 B |
| 04/06/2026 | $47.00 | $46.98 (-0.04%) | $47.67 | $46.57 | 1.76 M | $7.95 B |
| 04/02/2026 | $46.15 | $47.14 (2.15%) | $47.72 | $45.94 | 1.60 M | $7.98 B |
| 04/01/2026 | $47.40 | $47.55 (0.32%) | $48.82 | $47.27 | 3.00 M | $8.05 B |
| 03/31/2026 | $44.55 | $46.65 (4.71%) | $46.72 | $44.45 | 2.60 M | $7.89 B |
| 03/30/2026 | $46.08 | $43.78 (-4.99%) | $46.17 | $43.69 | 2.79 M | $7.41 B |
| 03/27/2026 | $46.21 | $45.74 (-1.02%) | $46.51 | $44.86 | 3.00 M | $7.74 B |
| 03/26/2026 | $47.27 | $46.38 (-1.88%) | $48.44 | $46.25 | 2.07 M | $7.85 B |
| 03/25/2026 | $48.34 | $47.94 (-0.83%) | $48.90 | $47.55 | 2.08 M | $8.11 B |
| 03/24/2026 | $46.52 | $47.47 (2.04%) | $47.93 | $46.50 | 2.10 M | $8.03 B |
| 03/23/2026 | $46.04 | $46.96 (2%) | $48.32 | $46.04 | 3.29 M | $7.95 B |
| 03/20/2026 | $47.71 | $44.92 (-5.85%) | $48.00 | $44.09 | 4.70 M | $7.60 B |
| 03/19/2026 | $44.91 | $47.87 (6.59%) | $47.90 | $44.50 | 3.71 M | $8.10 B |
| 03/18/2026 | $44.52 | $45.64 (2.52%) | $46.25 | $44.50 | 2.59 M | $7.72 B |
| 03/17/2026 | $44.00 | $44.66 (1.5%) | $45.05 | $43.87 | 2.53 M | $7.56 B |
| 03/16/2026 | $43.64 | $43.83 (0.44%) | $44.53 | $43.49 | 1.78 M | $7.42 B |
| 03/13/2026 | $43.77 | $43.02 (-1.71%) | $44.16 | $42.75 | 1.91 M | $7.28 B |
| 03/12/2026 | $43.79 | $43.48 (-0.71%) | $44.00 | $42.46 | 2.25 M | $7.36 B |
| 03/11/2026 | $44.77 | $44.60 (-0.38%) | $45.22 | $44.28 | 2.46 M | $7.55 B |
| 03/10/2026 | $45.80 | $44.96 (-1.83%) | $46.10 | $44.82 | 2.91 M | $7.61 B |
| 03/09/2026 | $44.00 | $45.82 (4.14%) | $46.26 | $43.27 | 3.36 M | $7.75 B |
| 03/06/2026 | $45.00 | $45.08 (0.18%) | $45.51 | $44.29 | 2.70 M | $7.63 B |
| 03/05/2026 | $47.52 | $46.18 (-2.82%) | $47.52 | $45.46 | 2.59 M | $7.81 B |
| 03/04/2026 | $49.42 | $48.15 (-2.57%) | $49.42 | $47.82 | 1.96 M | $8.15 B |
| 03/03/2026 | $48.83 | $48.80 (-0.06%) | $49.44 | $47.59 | 2.74 M | $8.26 B |
| 03/02/2026 | $51.38 | $50.91 (-0.91%) | $51.97 | $50.68 | 2.56 M | $8.62 B |
| 02/27/2026 | $51.50 | $52.31 (1.57%) | $52.35 | $50.68 | 2.50 M | $8.85 B |
| 02/26/2026 | $53.89 | $52.09 (-3.34%) | $54.05 | $51.16 | 2.62 M | $8.82 B |
| 02/25/2026 | $53.63 | $53.55 (-0.15%) | $53.85 | $52.76 | 2.77 M | $9.06 B |
| 02/24/2026 | $51.05 | $53.10 (4.02%) | $53.23 | $50.74 | 3.27 M | $8.99 B |
| 02/23/2026 | $53.35 | $51.63 (-3.22%) | $53.42 | $50.25 | 4.02 M | $8.74 B |
| 02/20/2026 | $53.15 | $53.69 (1.02%) | $54.26 | $52.26 | 4.30 M | $9.09 B |
| 02/19/2026 | $50.92 | $52.84 (3.77%) | $53.73 | $50.79 | 5.25 M | $8.94 B |
| 02/18/2026 | $48.96 | $50.64 (3.43%) | $51.07 | $48.64 | 4.33 M | $8.57 B |
| 02/17/2026 | $45.82 | $48.57 (6%) | $49.20 | $45.80 | 5.86 M | $8.22 B |
| 02/13/2026 | $45.55 | $45.48 (-0.15%) | $46.21 | $44.64 | 2.98 M | $7.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
