5 DAY PERFORMANCE
+43.00%
1 MONTH PERFORMANCE
+15.02%
3 MONTH PERFORMANCE
-5.42%
6 MONTH PERFORMANCE
+12.62%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
+34.41%
Fluor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.16 | $35.57 (-1.63%) | $36.47 | $35.19 | 3.32 M | $6.12 B |
| 03/11/2025 | $34.84 | $35.60 (2.18%) | $36.32 | $34.72 | 3.78 M | $6.12 B |
| 03/10/2025 | $35.13 | $34.29 (-2.39%) | $35.45 | $34.01 | 4.96 M | $5.90 B |
| 03/07/2025 | $36.25 | $36.14 (-0.3%) | $36.60 | $35.10 | 3.63 M | $6.22 B |
| 03/06/2025 | $36.21 | $36.58 (1.02%) | $36.99 | $35.42 | 3.46 M | $6.29 B |
| 03/05/2025 | $36.23 | $37.06 (2.29%) | $37.13 | $35.52 | 3.49 M | $6.37 B |
| 03/04/2025 | $36.00 | $35.93 (-0.19%) | $37.13 | $35.39 | 3.59 M | $6.18 B |
| 03/03/2025 | $38.72 | $36.92 (-4.65%) | $38.84 | $36.54 | 3.48 M | $6.35 B |
| 02/28/2025 | $37.07 | $38.03 (2.59%) | $38.30 | $37.06 | 3.62 M | $6.54 B |
| 02/27/2025 | $37.69 | $37.34 (-0.93%) | $38.42 | $37.05 | 2.42 M | $6.42 B |
| 02/26/2025 | $37.37 | $37.71 (0.91%) | $38.07 | $36.89 | 3.44 M | $6.49 B |
| 02/25/2025 | $37.16 | $36.81 (-0.94%) | $37.79 | $36.00 | 4.12 M | $6.33 B |
| 02/24/2025 | $38.08 | $37.16 (-2.42%) | $38.38 | $37.10 | 2.79 M | $6.39 B |
| 02/21/2025 | $40.59 | $37.73 (-7.05%) | $40.65 | $37.60 | 4.14 M | $6.49 B |
| 02/20/2025 | $40.01 | $39.83 (-0.45%) | $40.28 | $39.13 | 4.49 M | $6.85 B |
| 02/19/2025 | $39.40 | $39.53 (0.33%) | $39.98 | $38.51 | 5.25 M | $6.80 B |
| 02/18/2025 | $41.65 | $39.75 (-4.56%) | $42.50 | $38.37 | 9.90 M | $6.84 B |
| 02/14/2025 | $45.07 | $43.40 (-3.71%) | $45.31 | $42.94 | 7.14 M | $7.42 B |
| 02/13/2025 | $46.75 | $44.93 (-3.89%) | $46.75 | $44.30 | 6.43 M | $7.68 B |
| 02/12/2025 | $46.89 | $46.36 (-1.13%) | $47.72 | $46.29 | 3.19 M | $7.93 B |
| 02/11/2025 | $49.50 | $47.86 (-3.31%) | $49.60 | $47.52 | 2.60 M | $8.18 B |
| 02/10/2025 | $49.59 | $50.14 (1.11%) | $50.47 | $49.40 | 1.40 M | $8.57 B |
| 02/07/2025 | $48.96 | $49.34 (0.78%) | $50.45 | $48.96 | 3.18 M | $8.44 B |
| 02/06/2025 | $48.69 | $48.80 (0.23%) | $50.14 | $47.72 | 2.17 M | $8.34 B |
| 02/05/2025 | $47.02 | $47.77 (1.6%) | $48.32 | $47.02 | 2.44 M | $8.17 B |
| 02/04/2025 | $46.51 | $47.64 (2.43%) | $47.69 | $46.34 | 1.92 M | $8.15 B |
| 02/03/2025 | $45.73 | $47.14 (3.08%) | $47.54 | $45.51 | 2.29 M | $8.06 B |
| 01/31/2025 | $48.92 | $48.21 (-1.45%) | $49.44 | $47.69 | 2.72 M | $8.24 B |
| 01/30/2025 | $49.08 | $48.54 (-1.1%) | $49.08 | $48.06 | 2.07 M | $8.30 B |
| 01/29/2025 | $46.95 | $48.10 (2.45%) | $48.79 | $46.91 | 3.70 M | $8.23 B |
| 01/28/2025 | $47.53 | $46.54 (-2.08%) | $47.88 | $45.91 | 3.34 M | $7.96 B |
| 01/27/2025 | $52.34 | $46.34 (-11.46%) | $52.34 | $45.58 | 6.04 M | $7.92 B |
| 01/24/2025 | $55.23 | $54.57 (-1.2%) | $55.38 | $54.02 | 1.97 M | $9.33 B |
| 01/23/2025 | $53.86 | $55.28 (2.64%) | $56.50 | $53.61 | 2.86 M | $9.45 B |
| 01/22/2025 | $54.28 | $54.26 (-0.04%) | $54.69 | $53.50 | 2.17 M | $9.28 B |
| 01/21/2025 | $51.00 | $53.52 (4.94%) | $53.59 | $50.63 | 3.46 M | $9.15 B |
| 01/17/2025 | $50.18 | $50.39 (0.42%) | $50.41 | $48.93 | 4.73 M | $8.62 B |
| 01/16/2025 | $49.15 | $49.51 (0.73%) | $49.52 | $48.60 | 3.02 M | $8.47 B |
| 01/15/2025 | $50.00 | $49.28 (-1.44%) | $50.07 | $49.06 | 1.80 M | $8.43 B |
| 01/14/2025 | $48.60 | $48.73 (0.27%) | $48.99 | $47.99 | 1.69 M | $8.33 B |
| 01/13/2025 | $47.51 | $48.11 (1.26%) | $48.35 | $47.37 | 2.18 M | $8.23 B |
| 01/10/2025 | $48.91 | $48.23 (-1.39%) | $49.27 | $48.17 | 2.10 M | $8.25 B |
| 01/08/2025 | $50.05 | $49.32 (-1.46%) | $50.31 | $48.58 | 3.11 M | $8.43 B |
| 01/07/2025 | $52.00 | $50.54 (-2.81%) | $52.36 | $50.02 | 2.22 M | $8.64 B |
| 01/06/2025 | $51.43 | $51.68 (0.49%) | $52.71 | $51.32 | 2.18 M | $8.84 B |
| 01/03/2025 | $49.43 | $51.00 (3.18%) | $51.18 | $49.30 | 1.61 M | $8.72 B |
| 01/02/2025 | $49.74 | $49.27 (-0.94%) | $50.19 | $48.96 | 1.08 M | $8.43 B |
| 12/31/2024 | $49.48 | $49.32 (-0.32%) | $49.62 | $48.72 | 1.10 M | $8.43 B |
| 12/30/2024 | $49.47 | $49.34 (-0.26%) | $49.83 | $48.92 | 1.41 M | $8.44 B |
| 12/27/2024 | $50.15 | $50.06 (-0.18%) | $50.86 | $49.63 | 1.49 M | $8.56 B |
| 12/26/2024 | $50.43 | $50.67 (0.48%) | $50.80 | $49.95 | 1.15 M | $8.66 B |
| 12/24/2024 | $50.30 | $50.69 (0.78%) | $50.71 | $49.97 | 565,016 | $8.67 B |
| 12/23/2024 | $50.07 | $50.22 (0.3%) | $50.41 | $49.64 | 1.25 M | $8.59 B |
| 12/20/2024 | $49.40 | $50.34 (1.9%) | $51.23 | $49.10 | 3.46 M | $8.61 B |
| 12/19/2024 | $51.14 | $50.08 (-2.07%) | $51.59 | $49.66 | 1.83 M | $8.56 B |
| 12/18/2024 | $53.19 | $50.11 (-5.79%) | $53.60 | $49.85 | 3.28 M | $8.57 B |
| 12/17/2024 | $54.12 | $53.45 (-1.24%) | $54.78 | $53.20 | 2.87 M | $9.14 B |
| 12/16/2024 | $54.60 | $54.63 (0.05%) | $55.05 | $54.21 | 2.56 M | $9.34 B |
| 12/13/2024 | $55.18 | $54.64 (-0.98%) | $55.64 | $54.55 | 1.63 M | $9.34 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.
