5 DAY PERFORMANCE
-14.15%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
+0.17%
6 MONTH PERFORMANCE
+12.25%
YEAR-TO-DATE PERFORMANCE
+15.62%
1 YEAR PERFORMANCE
-10.89%
Fluor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $44.88 | $44.87 (-0.02%) | $45.64 | $44.45 | 2.04 M | $7.59 B |
| 05/21/2026 | $43.12 | $44.59 (3.41%) | $44.73 | $42.87 | 3.06 M | $7.55 B |
| 05/20/2026 | $42.80 | $43.43 (1.47%) | $43.86 | $42.01 | 2.74 M | $7.35 B |
| 05/19/2026 | $44.03 | $42.53 (-3.41%) | $44.03 | $41.60 | 4.11 M | $7.20 B |
| 05/18/2026 | $44.42 | $44.35 (-0.16%) | $44.89 | $43.59 | 3.08 M | $7.51 B |
| 05/15/2026 | $44.91 | $44.36 (-1.22%) | $45.32 | $44.00 | 2.46 M | $7.51 B |
| 05/14/2026 | $45.22 | $45.49 (0.6%) | $45.87 | $44.90 | 2.81 M | $7.70 B |
| 05/13/2026 | $44.84 | $45.03 (0.42%) | $46.84 | $43.95 | 4.19 M | $7.62 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 |
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.
