5 DAY PERFORMANCE
-15.24%
1 MONTH PERFORMANCE
-12.21%
3 MONTH PERFORMANCE
+2.12%
6 MONTH PERFORMANCE
-13.71%
YEAR-TO-DATE PERFORMANCE
+15.62%
1 YEAR PERFORMANCE
+10.28%
Fluor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $53.33 | $52.42 (-1.71%) | $53.33 | $52.21 | 3.03 M | $7.29 B |
| 08/20/2026 | $53.65 | $52.16 (-2.78%) | $54.62 | $51.88 | 2.95 M | $7.25 B |
| 08/19/2026 | $53.97 | $54.06 (0.17%) | $54.08 | $52.31 | 1.79 M | $7.51 B |
| 08/18/2026 | $53.65 | $53.42 (-0.43%) | $54.12 | $52.55 | 3.10 M | $7.43 B |
| 08/17/2026 | $52.75 | $54.74 (3.77%) | $55.08 | $52.61 | 2.63 M | $7.61 B |
| 08/14/2026 | $52.14 | $52.37 (0.44%) | $53.45 | $51.95 | 1.64 M | $7.28 B |
| 08/13/2026 | $52.14 | $52.33 (0.36%) | $52.57 | $51.09 | 1.89 M | $7.27 B |
| 08/12/2026 | $53.52 | $52.03 (-2.78%) | $53.70 | $51.83 | 2.29 M | $7.23 B |
| 08/11/2026 | $52.82 | $52.95 (0.25%) | $53.63 | $52.26 | 3.60 M | $7.36 B |
| 08/10/2026 | $57.06 | $52.25 (-8.43%) | $57.93 | $52.25 | 4.57 M | $7.26 B |
| 08/07/2026 | $54.52 | $57.00 (4.55%) | $57.65 | $53.63 | 7.96 M | $7.92 B |
| 08/06/2026 | $50.50 | $48.75 (-3.47%) | $50.73 | $48.58 | 4.44 M | $6.78 B |
| 08/05/2026 | $51.60 | $50.42 (-2.29%) | $52.37 | $50.21 | 2.97 M | $8.53 B |
| 08/04/2026 | $51.27 | $51.54 (0.53%) | $51.82 | $50.33 | 2.57 M | $8.72 B |
| 08/03/2026 | $49.49 | $50.17 (1.37%) | $51.11 | $48.89 | 2.19 M | $8.49 B |
| 07/31/2026 | $51.23 | $50.17 (-2.07%) | $51.28 | $49.37 | 2.12 M | $8.49 B |
| 07/30/2026 | $48.75 | $50.07 (2.71%) | $50.22 | $47.71 | 1.84 M | $8.47 B |
| 07/29/2026 | $48.88 | $46.83 (-4.19%) | $49.30 | $46.77 | 2.32 M | $7.92 B |
| 07/28/2026 | $50.77 | $49.34 (-2.82%) | $50.77 | $48.29 | 2.28 M | $8.35 B |
| 07/27/2026 | $52.60 | $51.70 (-1.71%) | $52.96 | $50.52 | 1.83 M | $8.75 B |
| 07/24/2026 | $53.25 | $52.19 (-1.99%) | $53.38 | $51.70 | 3.31 M | $8.83 B |
| 07/23/2026 | $51.23 | $53.26 (3.96%) | $53.42 | $51.03 | 3.05 M | $9.01 B |
| 07/22/2026 | $50.91 | $51.59 (1.34%) | $51.88 | $50.63 | 1.82 M | $8.73 B |
| 07/21/2026 | $50.30 | $51.39 (2.17%) | $51.64 | $49.65 | 2.17 M | $8.70 B |
| 07/20/2026 | $49.50 | $49.49 (-0.02%) | $50.38 | $49.02 | 2.11 M | $8.38 B |
| 07/17/2026 | $48.03 | $49.08 (2.19%) | $49.66 | $47.87 | 1.28 M | $8.31 B |
| 07/16/2026 | $49.93 | $49.51 (-0.84%) | $50.59 | $49.35 | 1.27 M | $8.38 B |
| 07/15/2026 | $51.24 | $50.77 (-0.92%) | $51.63 | $50.06 | 1.51 M | $8.59 B |
| 07/14/2026 | $50.81 | $51.12 (0.61%) | $51.18 | $49.89 | 1.84 M | $8.65 B |
| 07/13/2026 | $50.41 | $49.63 (-1.55%) | $50.93 | $49.58 | 1.62 M | $8.40 B |
| 07/10/2026 | $50.20 | $50.74 (1.08%) | $51.00 | $50.06 | 968.53 K | $8.59 B |
| 07/09/2026 | $50.48 | $50.21 (-0.53%) | $50.73 | $49.81 | 1.35 M | $8.50 B |
| 07/08/2026 | $47.98 | $49.51 (3.19%) | $49.76 | $47.81 | 2.13 M | $8.38 B |
| 07/07/2026 | $50.58 | $48.61 (-3.89%) | $50.65 | $48.10 | 2.84 M | $8.23 B |
| 07/06/2026 | $49.90 | $51.46 (3.13%) | $51.53 | $49.90 | 1.83 M | $8.71 B |
| 07/02/2026 | $50.89 | $49.45 (-2.83%) | $51.98 | $49.00 | 2.05 M | $8.37 B |
| 07/01/2026 | $51.90 | $50.35 (-2.99%) | $51.94 | $49.95 | 2.27 M | $8.52 B |
| 06/30/2026 | $53.68 | $52.39 (-2.4%) | $53.93 | $52.04 | 2.30 M | $8.87 B |
| 06/29/2026 | $53.50 | $53.73 (0.43%) | $54.24 | $52.55 | 1.80 M | $9.09 B |
| 06/26/2026 | $53.28 | $53.64 (0.68%) | $54.55 | $51.96 | 4.48 M | $9.08 B |
| 06/25/2026 | $53.69 | $53.62 (-0.13%) | $54.40 | $52.30 | 2.11 M | $9.07 B |
| 06/24/2026 | $53.69 | $53.17 (-0.97%) | $54.46 | $53.01 | 2.24 M | $9.00 B |
| 06/23/2026 | $52.94 | $53.37 (0.81%) | $54.14 | $51.59 | 2.47 M | $9.03 B |
| 06/22/2026 | $53.62 | $54.42 (1.49%) | $54.79 | $52.83 | 2.57 M | $9.21 B |
| 06/18/2026 | $52.73 | $53.66 (1.76%) | $53.92 | $51.85 | 7.94 M | $9.08 B |
| 06/17/2026 | $51.05 | $51.92 (1.7%) | $53.64 | $50.83 | 3.04 M | $8.79 B |
| 06/16/2026 | $50.76 | $50.65 (-0.22%) | $51.84 | $50.33 | 1.98 M | $8.57 B |
| 06/15/2026 | $51.90 | $50.47 (-2.76%) | $52.02 | $50.11 | 2.13 M | $8.54 B |
| 06/12/2026 | $50.64 | $50.76 (0.24%) | $51.63 | $50.01 | 2.41 M | $8.59 B |
| 06/11/2026 | $47.36 | $50.15 (5.89%) | $50.38 | $47.31 | 3.73 M | $8.49 B |
| 06/10/2026 | $48.95 | $46.84 (-4.31%) | $49.50 | $46.70 | 2.82 M | $7.93 B |
| 06/09/2026 | $49.85 | $49.48 (-0.74%) | $51.55 | $47.54 | 3.02 M | $8.37 B |
| 06/08/2026 | $47.58 | $49.52 (4.08%) | $49.68 | $47.12 | 2.31 M | $8.38 B |
| 06/05/2026 | $49.85 | $47.56 (-4.59%) | $50.12 | $46.75 | 2.11 M | $8.05 B |
| 06/04/2026 | $50.00 | $50.41 (0.82%) | $50.66 | $49.60 | 1.91 M | $8.53 B |
| 06/03/2026 | $49.04 | $50.16 (2.28%) | $50.70 | $48.68 | 3.29 M | $8.49 B |
| 06/02/2026 | $47.00 | $49.34 (4.98%) | $50.75 | $46.78 | 3.70 M | $8.35 B |
| 06/01/2026 | $45.22 | $46.55 (2.94%) | $47.00 | $45.10 | 2.20 M | $7.88 B |
| 05/29/2026 | $46.88 | $45.76 (-2.39%) | $46.91 | $45.24 | 2.83 M | $7.74 B |
| 05/28/2026 | $47.00 | $46.97 (-0.06%) | $47.53 | $46.47 | 2.21 M | $7.95 B |
| 05/27/2026 | $47.00 | $47.30 (0.64%) | $47.68 | $46.08 | 2.37 M | $8.00 B |
| 05/26/2026 | $45.54 | $46.86 (2.9%) | $46.94 | $45.30 | 2.47 M | $7.93 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.
