Fluor Corporation (FLR) Historical Stock Data
36.35 ↑0.53 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLR is down -0.09% a day on average. There have been 14 days where Fluor Corporation closed green and 16 days where FLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 35.68 | 36.35 | ↑$0.67 (1.88%) | 34.97 | 36.36 | 2.54M |
| 2025-03-31 | 35.27 | 35.82 | ↑$0.55 (1.56%) | 34.69 | 35.90 | 2.06M |
| 2025-03-28 | 36.75 | 36.19 | ↓$0.56 (-1.52%) | 35.78 | 37.05 | 2.24M |
| 2025-03-27 | 37.49 | 37.16 | ↓$0.33 (-0.88%) | 36.96 | 37.65 | 1.61M |
| 2025-03-26 | 38.57 | 37.74 | ↓$0.83 (-2.15%) | 37.54 | 38.85 | 2.42M |
| 2025-03-25 | 38.94 | 38.74 | ↓$0.20 (-0.51%) | 38.52 | 39.13 | 1.78M |
| 2025-03-24 | 38.38 | 38.92 | ↑$0.54 (1.41%) | 38.22 | 39.14 | 2.62M |
| 2025-03-21 | 36.99 | 37.66 | ↑$0.67 (1.81%) | 36.90 | 37.87 | 5.01M |
| 2025-03-20 | 37.72 | 37.67 | ↓$0.05 (-0.13%) | 37.65 | 38.48 | 1.78M |
| 2025-03-19 | 37.28 | 38.24 | ↑$0.96 (2.58%) | 37.15 | 38.60 | 2.25M |
| 2025-03-18 | 37.00 | 37.20 | ↑$0.20 (0.54%) | 36.65 | 37.29 | 2.34M |
| 2025-03-17 | 36.46 | 37.35 | ↑$0.89 (2.44%) | 36.34 | 37.71 | 2M |
| 2025-03-14 | 35.61 | 36.81 | ↑$1.20 (3.37%) | 35.55 | 36.90 | 2.86M |
| 2025-03-13 | 35.45 | 34.94 | ↓$0.51 (-1.44%) | 34.56 | 35.83 | 2.34M |
| 2025-03-12 | 36.16 | 35.57 | ↓$0.59 (-1.62%) | 35.19 | 36.47 | 3.32M |
| 2025-03-11 | 34.84 | 35.60 | ↑$0.76 (2.18%) | 34.72 | 36.32 | 3.78M |
| 2025-03-10 | 35.13 | 34.29 | ↓$0.84 (-2.39%) | 34.01 | 35.45 | 4.96M |
| 2025-03-07 | 36.25 | 36.14 | ↓$0.11 (-0.30%) | 35.10 | 36.60 | 3.63M |
| 2025-03-06 | 36.21 | 36.58 | ↑$0.37 (1.02%) | 35.42 | 36.99 | 3.46M |
| 2025-03-05 | 36.23 | 37.06 | ↑$0.83 (2.29%) | 35.52 | 37.13 | 3.49M |
| 2025-03-04 | 36.00 | 35.93 | ↓$0.07 (-0.19%) | 35.39 | 37.13 | 3.59M |
| 2025-03-03 | 38.72 | 36.92 | ↓$1.80 (-4.65%) | 36.54 | 38.84 | 3.48M |
| 2025-02-28 | 37.07 | 38.03 | ↑$0.96 (2.59%) | 37.06 | 38.30 | 3.62M |
| 2025-02-27 | 37.69 | 37.34 | ↓$0.35 (-0.93%) | 37.05 | 38.42 | 2.42M |
| 2025-02-26 | 37.37 | 37.71 | ↑$0.34 (0.91%) | 36.89 | 38.07 | 3.44M |
| 2025-02-25 | 37.16 | 36.81 | ↓$0.35 (-0.94%) | 36.00 | 37.79 | 4.12M |
| 2025-02-24 | 38.08 | 37.16 | ↓$0.92 (-2.42%) | 37.10 | 38.38 | 2.79M |
| 2025-02-21 | 40.59 | 37.73 | ↓$2.86 (-7.05%) | 37.61 | 40.65 | 4.14M |
| 2025-02-20 | 40.01 | 39.83 | ↓$0.18 (-0.45%) | 39.13 | 40.28 | 4.49M |
| 2025-02-19 | 39.40 | 39.53 | ↑$0.13 (0.33%) | 38.51 | 39.98 | 5.25M |
Create an account or log in to view more rows.
$FLR MAY RIP TOMORROW
$FLR Rug pull soon?
$FLR Free money indeed??
$FLR buying all the dips.
$FLR I’m selling y’all have fun bag holding
$FLR LOADING UP HERE!
$FLR lfg!!! So much movement ! Buy n hodl!
$FLR starting to gap up a little
$FLR my put options are fine
$FLR who loaded up??