5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-9.41%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
+14.93%
YEAR-TO-DATE PERFORMANCE
+27.78%
1 YEAR PERFORMANCE
+26.68%
Fluor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $50.15 | $50.06 (-0.18%) | $50.86 | $49.63 | 1.47 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 |
| 12/12/2024 | $55.60 | $55.42 (-0.32%) | $56.06 | $55.31 | 1.20 M | $9.48 B |
| 12/11/2024 | $55.73 | $55.83 (0.18%) | $56.26 | $55.10 | 1.56 M | $9.55 B |
| 12/10/2024 | $55.23 | $55.19 (-0.07%) | $56.06 | $54.97 | 1.55 M | $9.44 B |
| 12/09/2024 | $56.08 | $55.26 (-1.46%) | $56.26 | $54.87 | 1.15 M | $9.45 B |
| 12/06/2024 | $56.32 | $55.79 (-0.94%) | $56.36 | $55.08 | 1.42 M | $9.54 B |
| 12/05/2024 | $56.79 | $55.97 (-1.44%) | $57.32 | $55.86 | 2.39 M | $9.57 B |
| 12/04/2024 | $54.83 | $56.05 (2.23%) | $56.94 | $54.75 | 3.24 M | $9.58 B |
| 12/03/2024 | $54.96 | $54.70 (-0.47%) | $55.64 | $53.35 | 1.97 M | $9.35 B |
| 12/02/2024 | $56.16 | $55.11 (-1.87%) | $56.27 | $55.11 | 1.40 M | $9.42 B |
| 11/29/2024 | $55.77 | $56.13 (0.65%) | $56.55 | $55.45 | 1.14 M | $9.60 B |
| 11/27/2024 | $56.25 | $55.25 (-1.78%) | $56.84 | $54.31 | 1.61 M | $9.45 B |
| 11/26/2024 | $55.70 | $55.93 (0.41%) | $56.41 | $54.88 | 1.32 M | $9.56 B |
| 11/25/2024 | $56.58 | $56.04 (-0.95%) | $57.34 | $55.85 | 2.85 M | $9.58 B |
| 11/22/2024 | $54.96 | $55.79 (1.51%) | $55.92 | $54.73 | 2.72 M | $9.54 B |
| 11/21/2024 | $53.02 | $54.72 (3.21%) | $55.01 | $52.80 | 2.48 M | $9.36 B |
| 11/20/2024 | $52.94 | $52.53 (-0.77%) | $53.09 | $51.69 | 1.91 M | $8.98 B |
| 11/19/2024 | $52.09 | $52.67 (1.11%) | $52.75 | $50.44 | 2.71 M | $9.01 B |
| 11/18/2024 | $52.28 | $52.95 (1.28%) | $53.04 | $51.52 | 2.41 M | $9.05 B |
| 11/15/2024 | $50.90 | $51.92 (2%) | $53.33 | $50.66 | 3.70 M | $8.88 B |
| 11/14/2024 | $50.83 | $50.80 (-0.06%) | $51.20 | $49.99 | 4.17 M | $8.69 B |
| 11/13/2024 | $48.55 | $50.33 (3.67%) | $50.66 | $48.43 | 3.49 M | $8.61 B |
| 11/12/2024 | $49.79 | $48.50 (-2.59%) | $49.94 | $47.72 | 2.79 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 |