5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-5.64%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
-2.90%
YEAR-TO-DATE PERFORMANCE
-12.53%
1 YEAR PERFORMANCE
-22.67%
Fluor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $45.19 | $43.96 (-2.72%) | $45.45 | $43.84 | 2.50 M | $7.44 B |
| 12/04/2025 | $43.70 | $45.45 (4%) | $46.00 | $43.57 | 3.32 M | $7.69 B |
| 12/03/2025 | $42.77 | $44.05 (2.99%) | $44.20 | $42.64 | 2.71 M | $7.45 B |
| 12/02/2025 | $42.80 | $42.65 (-0.35%) | $43.02 | $41.85 | 2.33 M | $7.22 B |
| 12/01/2025 | $42.21 | $42.40 (0.45%) | $43.24 | $42.08 | 2.45 M | $7.18 B |
| 11/28/2025 | $42.77 | $42.93 (0.37%) | $43.42 | $42.42 | 1.19 M | $7.27 B |
| 11/26/2025 | $42.10 | $42.41 (0.74%) | $42.94 | $41.88 | 3.47 M | $7.18 B |
| 11/25/2025 | $41.33 | $41.84 (1.23%) | $42.01 | $40.72 | 2.74 M | $7.08 B |
| 11/24/2025 | $40.14 | $41.22 (2.69%) | $41.31 | $39.50 | 3.17 M | $6.98 B |
| 11/21/2025 | $40.55 | $40.05 (-1.23%) | $40.87 | $39.58 | 3.04 M | $6.78 B |
| 11/20/2025 | $42.79 | $40.55 (-5.23%) | $43.60 | $40.48 | 2.89 M | $6.86 B |
| 11/19/2025 | $41.36 | $41.62 (0.63%) | $42.15 | $41.18 | 2.37 M | $7.04 B |
| 11/18/2025 | $40.59 | $41.13 (1.33%) | $41.73 | $40.52 | 2.48 M | $6.96 B |
| 11/17/2025 | $42.41 | $41.12 (-3.04%) | $42.59 | $40.70 | 3.84 M | $6.96 B |
| 11/14/2025 | $41.72 | $42.39 (1.61%) | $43.73 | $41.50 | 3.09 M | $7.17 B |
| 11/13/2025 | $45.20 | $43.04 (-4.78%) | $45.60 | $42.20 | 4.44 M | $7.28 B |
| 11/12/2025 | $45.64 | $45.73 (0.2%) | $47.34 | $45.45 | 3.08 M | $7.74 B |
| 11/11/2025 | $44.90 | $45.35 (1%) | $45.94 | $44.38 | 3.21 M | $7.67 B |
| 11/10/2025 | $47.10 | $45.59 (-3.21%) | $47.32 | $43.85 | 5.40 M | $7.72 B |
| 11/07/2025 | $46.27 | $45.72 (-1.19%) | $46.41 | $42.75 | 7.93 M | $7.74 B |
| 11/06/2025 | $47.40 | $44.58 (-5.95%) | $47.61 | $44.39 | 5.34 M | $7.54 B |
| 11/05/2025 | $46.83 | $47.41 (1.24%) | $47.84 | $46.41 | 2.66 M | $8.02 B |
| 11/04/2025 | $46.44 | $46.22 (-0.47%) | $47.20 | $45.98 | 4.60 M | $7.82 B |
| 11/03/2025 | $49.03 | $48.05 (-2%) | $49.67 | $47.10 | 3.15 M | $8.13 B |
| 10/31/2025 | $48.98 | $48.77 (-0.43%) | $49.30 | $47.77 | 2.30 M | $8.25 B |
| 10/30/2025 | $48.04 | $48.79 (1.56%) | $49.45 | $47.98 | 2.51 M | $8.26 B |
| 10/29/2025 | $49.75 | $49.31 (-0.88%) | $50.15 | $48.65 | 2.86 M | $8.34 B |
| 10/28/2025 | $49.31 | $50.01 (1.42%) | $50.90 | $49.04 | 4.11 M | $8.46 B |
| 10/27/2025 | $49.35 | $48.50 (-1.72%) | $49.96 | $48.45 | 2.60 M | $8.21 B |
| 10/24/2025 | $48.47 | $48.95 (0.99%) | $49.27 | $48.39 | 2.75 M | $8.28 B |
| 10/23/2025 | $46.55 | $47.67 (2.41%) | $48.00 | $46.54 | 2.55 M | $8.07 B |
| 10/22/2025 | $48.00 | $46.45 (-3.23%) | $48.81 | $45.34 | 4.64 M | $7.86 B |
| 10/21/2025 | $49.92 | $48.79 (-2.26%) | $51.00 | $47.41 | 9.26 M | $8.26 B |
| 10/20/2025 | $47.65 | $47.88 (0.48%) | $48.18 | $47.07 | 2.81 M | $8.10 B |
| 10/17/2025 | $47.68 | $46.65 (-2.16%) | $48.52 | $46.57 | 3.41 M | $7.89 B |
| 10/16/2025 | $51.77 | $48.46 (-6.39%) | $51.95 | $47.59 | 4.71 M | $8.20 B |
| 10/15/2025 | $49.65 | $50.73 (2.18%) | $52.05 | $49.12 | 8.11 M | $8.58 B |
| 10/14/2025 | $45.96 | $48.23 (4.94%) | $49.00 | $45.81 | 4.69 M | $8.16 B |
| 10/13/2025 | $44.99 | $47.22 (4.96%) | $47.74 | $44.77 | 5.31 M | $7.99 B |
| 10/10/2025 | $44.02 | $43.98 (-0.09%) | $45.93 | $43.47 | 5.37 M | $7.44 B |
| 10/09/2025 | $43.49 | $43.51 (0.05%) | $44.22 | $43.00 | 2.82 M | $7.36 B |
| 10/08/2025 | $42.78 | $44.04 (2.95%) | $44.44 | $42.56 | 2.26 M | $7.45 B |
| 10/07/2025 | $44.11 | $42.92 (-2.7%) | $44.55 | $42.12 | 2.68 M | $7.26 B |
| 10/06/2025 | $43.58 | $43.93 (0.8%) | $44.62 | $43.45 | 3.20 M | $7.43 B |
| 10/03/2025 | $43.62 | $43.13 (-1.12%) | $43.82 | $42.53 | 3.08 M | $7.30 B |
| 10/02/2025 | $43.17 | $43.47 (0.69%) | $43.80 | $42.64 | 2.97 M | $7.36 B |
| 10/01/2025 | $41.84 | $42.86 (2.44%) | $43.30 | $41.61 | 3.20 M | $7.25 B |
| 09/30/2025 | $42.63 | $42.07 (-1.31%) | $43.06 | $41.53 | 3.30 M | $7.12 B |
| 09/29/2025 | $42.50 | $42.64 (0.33%) | $43.15 | $42.34 | 3.02 M | $7.22 B |
| 09/26/2025 | $42.71 | $42.17 (-1.26%) | $42.84 | $42.06 | 2.25 M | $7.14 B |
| 09/25/2025 | $42.54 | $42.40 (-0.33%) | $42.87 | $41.80 | 3.86 M | $7.18 B |
| 09/24/2025 | $44.55 | $43.75 (-1.8%) | $45.54 | $43.71 | 2.59 M | $7.40 B |
| 09/23/2025 | $44.92 | $44.03 (-1.98%) | $45.10 | $43.79 | 3.20 M | $7.45 B |
| 09/22/2025 | $44.17 | $44.75 (1.31%) | $44.93 | $43.51 | 3.14 M | $7.57 B |
| 09/19/2025 | $42.56 | $44.60 (4.79%) | $44.83 | $42.14 | 11.29 M | $7.55 B |
| 09/18/2025 | $41.13 | $42.42 (3.14%) | $42.83 | $40.50 | 4.60 M | $7.18 B |
| 09/17/2025 | $40.88 | $40.34 (-1.32%) | $41.19 | $39.86 | 2.79 M | $6.83 B |
| 09/16/2025 | $41.52 | $40.79 (-1.76%) | $41.81 | $40.40 | 2.57 M | $6.90 B |
| 09/15/2025 | $41.33 | $41.48 (0.36%) | $41.73 | $40.74 | 2.20 M | $7.02 B |
| 09/12/2025 | $41.05 | $41.01 (-0.1%) | $41.48 | $40.85 | 2.45 M | $6.94 B |
| 09/11/2025 | $41.24 | $41.31 (0.17%) | $41.71 | $40.91 | 2.45 M | $6.99 B |
| 09/10/2025 | $41.00 | $41.36 (0.88%) | $41.72 | $41.00 | 2.04 M | $7.00 B |
| 09/09/2025 | $41.12 | $40.71 (-1%) | $41.17 | $40.24 | 3.15 M | $6.89 B |
| 09/08/2025 | $41.59 | $40.81 (-1.88%) | $41.72 | $40.79 | 3.51 M | $6.91 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.
