5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+14.62%
3 MONTH PERFORMANCE
-5.33%
6 MONTH PERFORMANCE
-17.56%
YEAR-TO-DATE PERFORMANCE
+16.55%
1 YEAR PERFORMANCE
-4.84%
Fluor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $46.17 | $46.19 (0.04%) | $47.27 | $45.54 | 2.26 M | $7.82 B |
| 01/29/2026 | $47.07 | $46.96 (-0.23%) | $47.37 | $45.22 | 2.78 M | $7.95 B |
| 01/28/2026 | $46.22 | $46.78 (1.21%) | $47.11 | $45.45 | 2.28 M | $7.92 B |
| 01/27/2026 | $45.99 | $45.99 (0%) | $46.35 | $45.63 | 1.76 M | $7.78 B |
| 01/26/2026 | $45.96 | $45.69 (-0.59%) | $46.82 | $45.46 | 3.01 M | $7.73 B |
| 01/23/2026 | $45.60 | $45.58 (-0.04%) | $45.99 | $45.02 | 1.88 M | $7.71 B |
| 01/22/2026 | $45.23 | $45.61 (0.84%) | $45.99 | $44.73 | 1.89 M | $7.72 B |
| 01/21/2026 | $43.70 | $44.80 (2.52%) | $44.84 | $43.41 | 2.67 M | $7.58 B |
| 01/20/2026 | $43.08 | $42.97 (-0.26%) | $43.96 | $42.79 | 3.32 M | $7.27 B |
| 01/16/2026 | $43.54 | $43.97 (0.99%) | $44.57 | $42.96 | 2.72 M | $7.44 B |
| 01/15/2026 | $44.79 | $43.44 (-3.01%) | $45.25 | $43.41 | 2.66 M | $7.35 B |
| 01/14/2026 | $44.30 | $44.30 (0%) | $44.63 | $43.44 | 2.13 M | $7.50 B |
| 01/13/2026 | $44.58 | $44.31 (-0.61%) | $45.24 | $44.16 | 2.45 M | $7.50 B |
| 01/12/2026 | $43.88 | $44.54 (1.5%) | $45.33 | $43.56 | 2.89 M | $7.54 B |
| 01/09/2026 | $44.58 | $44.29 (-0.65%) | $45.50 | $44.15 | 2.74 M | $7.50 B |
| 01/08/2026 | $44.47 | $43.44 (-2.32%) | $44.97 | $43.22 | 2.71 M | $7.35 B |
| 01/07/2026 | $44.90 | $44.40 (-1.11%) | $44.90 | $43.84 | 2.58 M | $7.51 B |
| 01/06/2026 | $44.60 | $44.86 (0.58%) | $44.91 | $44.08 | 2.40 M | $7.59 B |
| 01/05/2026 | $42.97 | $44.62 (3.84%) | $44.64 | $42.81 | 4.62 M | $7.55 B |
| 01/02/2026 | $40.22 | $41.70 (3.68%) | $41.71 | $40.22 | 2.32 M | $7.06 B |
| 12/31/2025 | $40.30 | $39.63 (-1.66%) | $40.31 | $39.33 | 2.48 M | $6.71 B |
| 12/30/2025 | $40.63 | $40.30 (-0.81%) | $40.82 | $40.02 | 2.06 M | $6.82 B |
| 12/29/2025 | $40.40 | $40.40 (0%) | $40.85 | $40.18 | 3.23 M | $6.84 B |
| 12/26/2025 | $40.91 | $40.82 (-0.22%) | $41.12 | $40.62 | 1.95 M | $6.91 B |
| 12/24/2025 | $40.91 | $40.94 (0.07%) | $41.18 | $40.65 | 814.53 K | $6.93 B |
| 12/23/2025 | $40.66 | $40.90 (0.59%) | $41.43 | $40.46 | 6.18 M | $6.92 B |
| 12/22/2025 | $41.30 | $40.79 (-1.23%) | $41.36 | $40.52 | 3.06 M | $6.90 B |
| 12/19/2025 | $41.32 | $40.91 (-0.99%) | $42.14 | $40.75 | 4.67 M | $6.92 B |
| 12/18/2025 | $41.85 | $41.30 (-1.31%) | $42.18 | $40.52 | 5.28 M | $6.99 B |
| 12/17/2025 | $42.80 | $40.86 (-4.53%) | $43.33 | $40.59 | 2.94 M | $6.91 B |
| 12/16/2025 | $43.35 | $42.86 (-1.13%) | $43.89 | $42.72 | 2.10 M | $7.25 B |
| 12/15/2025 | $44.03 | $43.34 (-1.57%) | $44.38 | $43.09 | 2.62 M | $7.33 B |
| 12/12/2025 | $44.82 | $43.60 (-2.72%) | $44.90 | $43.28 | 1.83 M | $7.38 B |
| 12/11/2025 | $43.19 | $44.87 (3.89%) | $45.23 | $43.01 | 2.68 M | $7.59 B |
| 12/10/2025 | $43.25 | $43.39 (0.32%) | $43.93 | $42.39 | 2.68 M | $7.34 B |
| 12/09/2025 | $43.08 | $43.40 (0.74%) | $43.97 | $42.81 | 2.31 M | $7.34 B |
| 12/08/2025 | $44.35 | $43.35 (-2.25%) | $44.50 | $42.90 | 2.29 M | $7.34 B |
| 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 |
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.
