-
5 DAY PERFORMANCE
-17.67% -
1 MONTH PERFORMANCE
-4.97% -
3 MONTH PERFORMANCE
+0.83% -
6 MONTH PERFORMANCE
+25.54% -
YEAR-TO-DATE PERFORMANCE
+23.87% -
1 YEAR PERFORMANCE
+34.07%
Fluor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $49.79 | $48.50 (-2.59%) | $49.94 | $47.72 | 2.74 M | $8.29 B |
| 11/11/2024 | $50.60 | $49.82 (-1.54%) | $52.27 | $49.72 | 3.95 M | $8.52 B |
| 11/08/2024 | $50.76 | $50.93 (0.33%) | $52.30 | $48.56 | 12.42 M | $8.71 B |
| 11/07/2024 | $58.50 | $58.93 (0.74%) | $59.84 | $58.27 | 3.62 M | $10.08 B |
| 11/06/2024 | $56.93 | $58.74 (3.18%) | $60.10 | $56.43 | 6.25 M | $10.04 B |
| 11/05/2024 | $52.85 | $54.59 (3.29%) | $54.70 | $52.73 | 2.58 M | $9.33 B |
| 11/04/2024 | $52.56 | $52.81 (0.48%) | $53.47 | $52.08 | 1.64 M | $9.03 B |
| 11/01/2024 | $52.86 | $52.89 (0.06%) | $53.63 | $52.49 | 1.26 M | $9.04 B |
| 10/31/2024 | $52.81 | $52.28 (-1%) | $53.03 | $51.93 | 1.65 M | $8.94 B |
| 10/30/2024 | $53.04 | $53.10 (0.11%) | $53.97 | $53.04 | 1.30 M | $9.08 B |
| 10/29/2024 | $53.25 | $53.20 (-0.09%) | $53.56 | $52.83 | 1.59 M | $9.10 B |
| 10/28/2024 | $52.73 | $53.63 (1.71%) | $53.64 | $52.34 | 2.86 M | $9.17 B |
| 10/25/2024 | $52.93 | $52.28 (-1.23%) | $53.17 | $51.81 | 1.38 M | $8.94 B |
| 10/24/2024 | $52.83 | $52.38 (-0.85%) | $53.10 | $52.12 | 720,300 | $8.96 B |
| 10/23/2024 | $53.50 | $52.83 (-1.25%) | $54.42 | $52.09 | 1.41 M | $9.03 B |
| 10/22/2024 | $55.31 | $53.67 (-2.97%) | $55.42 | $53.54 | 1.57 M | $9.18 B |
| 10/21/2024 | $54.94 | $53.86 (-1.97%) | $55.86 | $53.73 | 1.74 M | $9.21 B |
| 10/18/2024 | $54.32 | $55.00 (1.25%) | $55.25 | $53.71 | 3.11 M | $9.41 B |
| 10/17/2024 | $54.50 | $53.88 (-1.14%) | $55.05 | $53.28 | 2.56 M | $9.21 B |
| 10/16/2024 | $51.26 | $54.61 (6.54%) | $55.75 | $51.16 | 5.96 M | $9.34 B |
| 10/15/2024 | $51.36 | $50.47 (-1.73%) | $51.41 | $50.32 | 947,015 | $8.63 B |
| 10/14/2024 | $51.13 | $51.61 (0.94%) | $51.67 | $51.01 | 921,434 | $8.83 B |
| 10/11/2024 | $49.81 | $51.06 (2.51%) | $51.17 | $49.81 | 1.21 M | $8.73 B |
| 10/10/2024 | $49.95 | $49.98 (0.06%) | $50.19 | $49.43 | 1.18 M | $8.55 B |
| 10/09/2024 | $50.75 | $50.41 (-0.67%) | $51.20 | $50.16 | 1.53 M | $8.62 B |
| 10/08/2024 | $50.58 | $50.43 (-0.3%) | $51.40 | $49.67 | 2.22 M | $8.62 B |
| 10/07/2024 | $49.80 | $50.64 (1.69%) | $51.54 | $49.56 | 2.07 M | $8.66 B |
| 10/04/2024 | $50.00 | $49.97 (-0.06%) | $50.07 | $49.22 | 2.06 M | $8.54 B |
| 10/03/2024 | $47.40 | $49.05 (3.48%) | $49.33 | $47.40 | 1.66 M | $8.39 B |
| 10/02/2024 | $46.79 | $47.62 (1.77%) | $47.80 | $46.57 | 906,193 | $8.14 B |
| 10/01/2024 | $47.59 | $46.92 (-1.41%) | $47.59 | $46.51 | 1.13 M | $8.02 B |
| 09/30/2024 | $47.63 | $47.71 (0.17%) | $47.93 | $47.16 | 1.46 M | $8.16 B |
| 09/27/2024 | $47.63 | $47.89 (0.55%) | $48.03 | $47.31 | 1.03 M | $8.19 B |
| 09/26/2024 | $46.26 | $47.34 (2.33%) | $47.42 | $46.07 | 2.53 M | $8.10 B |
| 09/25/2024 | $46.30 | $45.71 (-1.27%) | $46.45 | $45.52 | 1.99 M | $7.82 B |
| 09/24/2024 | $46.98 | $46.28 (-1.49%) | $47.34 | $46.05 | 1.50 M | $7.91 B |
| 09/23/2024 | $47.49 | $46.65 (-1.77%) | $47.98 | $46.47 | 1.53 M | $7.98 B |
| 09/20/2024 | $47.26 | $47.19 (-0.15%) | $47.78 | $47.07 | 3.13 M | $8.07 B |
| 09/19/2024 | $47.11 | $47.45 (0.72%) | $47.48 | $46.26 | 1.95 M | $8.11 B |
| 09/18/2024 | $46.41 | $45.91 (-1.08%) | $46.87 | $45.62 | 1.48 M | $7.85 B |
| 09/17/2024 | $46.53 | $46.21 (-0.69%) | $46.79 | $45.70 | 1.81 M | $7.90 B |
| 09/16/2024 | $45.97 | $46.18 (0.46%) | $46.42 | $45.68 | 826,900 | $7.90 B |
| 09/13/2024 | $45.53 | $45.89 (0.79%) | $46.11 | $45.38 | 844,354 | $7.85 B |
| 09/12/2024 | $44.74 | $44.90 (0.36%) | $45.28 | $44.21 | 841,100 | $7.68 B |
| 09/11/2024 | $43.64 | $44.43 (1.81%) | $44.92 | $43.15 | 1.51 M | $7.60 B |
| 09/10/2024 | $44.09 | $43.95 (-0.32%) | $44.38 | $43.56 | 1.15 M | $7.52 B |
| 09/09/2024 | $44.23 | $44.15 (-0.18%) | $44.82 | $43.91 | 1.46 M | $7.55 B |
| 09/06/2024 | $46.11 | $44.04 (-4.49%) | $46.51 | $43.54 | 2.24 M | $7.53 B |
| 09/05/2024 | $46.87 | $46.27 (-1.28%) | $47.16 | $46.18 | 1.07 M | $7.91 B |
| 09/04/2024 | $47.06 | $46.92 (-0.3%) | $47.25 | $46.39 | 1.49 M | $8.02 B |
| 09/03/2024 | $49.50 | $47.32 (-4.4%) | $49.94 | $47.21 | 1.25 M | $8.09 B |
| 08/30/2024 | $49.87 | $50.07 (0.4%) | $50.18 | $49.24 | 622,944 | $8.56 B |
| 08/29/2024 | $49.66 | $49.82 (0.32%) | $50.48 | $49.24 | 1.10 M | $8.52 B |
| 08/28/2024 | $49.41 | $49.26 (-0.3%) | $49.74 | $48.92 | 838,000 | $8.42 B |
| 08/27/2024 | $48.88 | $49.55 (1.37%) | $49.72 | $48.60 | 970,265 | $8.47 B |
| 08/26/2024 | $49.90 | $49.22 (-1.36%) | $50.10 | $49.12 | 998,865 | $8.42 B |
| 08/23/2024 | $49.13 | $49.62 (1%) | $50.20 | $48.63 | 994,974 | $8.49 B |
| 08/22/2024 | $49.02 | $48.73 (-0.59%) | $49.38 | $48.59 | 618,233 | $8.33 B |
| 08/21/2024 | $48.42 | $49.22 (1.65%) | $49.25 | $48.21 | 915,422 | $8.42 B |
| 08/20/2024 | $48.59 | $48.32 (-0.56%) | $49.12 | $48.14 | 849,389 | $8.26 B |
| 08/19/2024 | $48.45 | $48.60 (0.31%) | $48.83 | $48.09 | 1.19 M | $8.31 B |
| 08/16/2024 | $49.00 | $48.43 (-1.16%) | $49.00 | $48.10 | 1.55 M | $8.28 B |
| 08/15/2024 | $49.95 | $49.20 (-1.5%) | $50.17 | $49.04 | 1.49 M | $8.41 B |
| 08/14/2024 | $48.48 | $48.83 (0.72%) | $48.87 | $48.10 | 1.68 M | $8.35 B |
| 08/13/2024 | $48.51 | $48.39 (-0.25%) | $49.17 | $47.78 | 1.40 M | $8.27 B |
| 08/12/2024 | $48.61 | $48.12 (-1.01%) | $48.67 | $47.50 | 971,600 | $8.23 B |