Get the Stockscreener App
43.04
0.37%
0.15
Overview
News
Price History
Option Chain
Financials
Why FLR Down?
Discussions
Forecast
Stock Split
Dividend History
Fluor Corporation Stock (FLR) Price History
The historical daily chart and data for Fluor Corporation stock (FLR), adjusted for splits and dividends, show that the latest closing stock price as of June 05, 2025, is $43.04.
- Fluor Corporation all-time high stock price is $83.10, occurred on February 19, 2014.
- The lowest Fluor Corporation stock price recorded was $2.855 on March 18, 2020. Since then, Fluor Corporation's stock price has risen over 1,408% to $43.04 now.
- The 52-week high stock price for FLR is $60.10, representing a 39.64% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for FLR is $29.20, indicating a -32.16% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Fluor Corporation (FLR) stock in the beginning of 2024 was $25.08. The stock closed the year at $34.66, a gain of over 38.20% for the year.
The table below shows more information about FLR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $43.30 | $42.38 | $0.925 | 778,107.0 | +0.40% |
| Jun 04, 2025 | $43.76 | $42.76 | $0.995 | 2,920,375.0 | -1.15% |
| Jun 03, 2025 | $43.69 | $42.09 | $1.60 | 5,039,813.0 | +5.44% |
| Jun 02, 2025 | $41.58 | $40.41 | $1.17 | 3,066,421.0 | -1.03% |
| May 30, 2025 | $42.24 | $41.07 | $1.17 | 2,526,595.0 | -1.38% |
| May 29, 2025 | $43.08 | $41.19 | $1.89 | 4,625,604.0 | -0.66% |
| May 28, 2025 | $43.74 | $42.08 | $1.66 | 5,001,715.0 | -2.53% |
| May 27, 2025 | $43.86 | $41.42 | $2.44 | 8,929,150.0 | +6.09% |
| May 23, 2025 | $41.33 | $37.66 | $3.67 | 8,194,654.0 | +9.21% |
| May 22, 2025 | $38.19 | $37.48 | $0.71 | 2,548,332.0 | -0.79% |
| May 21, 2025 | $38.16 | $37.34 | $0.83 | 2,530,375.0 | -1.23% |
| May 20, 2025 | $38.83 | $37.93 | $0.90 | 2,533,287.0 | +1.19% |
| May 19, 2025 | $38.37 | $37.49 | $0.88 | 1,570,622.0 | -1.51% |
| May 16, 2025 | $38.75 | $37.94 | $0.815 | 2,258,356.0 | -0.13% |
| May 15, 2025 | $38.67 | $37.96 | $0.71 | 2,405,246.0 | -0.49% |
| May 14, 2025 | $39.00 | $38.17 | $0.8326 | 2,405,443.0 | -0.13% |
| May 13, 2025 | $39.31 | $37.68 | $1.63 | 3,563,945.0 | +3.30% |
| May 12, 2025 | $37.88 | $37.04 | $0.84 | 3,176,945.0 | +4.66% |
| May 09, 2025 | $35.91 | $35.14 | $0.77 | 2,452,612.0 | +0.70% |
| May 08, 2025 | $36.12 | $35.10 | $1.02 | 2,022,725.0 | +2.30% |
| May 07, 2025 | $35.28 | $34.45 | $0.835 | 2,538,072.0 | -0.85% |
| May 06, 2025 | $35.34 | $34.28 | $1.06 | 2,781,564.0 | +2.00% |
Fluor Corporation Stock (FLR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fluor Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fluor Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fluor Corporation Stock (FLR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $43.76 | $40.41 | $3.35 | 11,804,716.0 | +3.56% |
| May, 2025 | $43.86 | $34.28 | $9.58 | 74,407,888.0 | +19.17% |
| Apr, 2025 | $37.49 | $29.20 | $8.29 | 56,182,908.0 | -2.60% |
| Mar, 2025 | $39.14 | $34.01 | $5.13 | 55,926,742.0 | -5.81% |
| Feb, 2025 | $50.47 | $36.00 | $14.47 | 71,453,739.0 | -21.12% |
| Jan, 2025 | $56.50 | $45.58 | $10.92 | 52,110,533.0 | -2.25% |
Fluor Corporation Stock (FLR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.32 | $48.92 | $8.40 | 35,663,972.0 | -12.10% |
| Nov, 2024 | $60.10 | $47.72 | $12.38 | 62,542,147.0 | +7.36% |
| Oct, 2024 | $55.86 | $46.51 | $9.35 | 38,784,175.0 | +9.58% |
| Sep, 2024 | $49.94 | $43.15 | $6.79 | 29,892,852.0 | -4.71% |
| Aug, 2024 | $50.48 | $43.48 | $7.00 | 28,626,297.0 | +4.10% |
| Jul, 2024 | $51.64 | $42.77 | $8.87 | 33,006,428.0 | +10.45% |
| Jun, 2024 | $45.75 | $41.97 | $3.78 | 34,587,101.0 | +0.35% |
| May, 2024 | $43.43 | $37.83 | $5.60 | 29,754,789.0 | +7.61% |
| Apr, 2024 | $43.10 | $38.77 | $4.33 | 25,309,417.0 | -4.61% |
| Mar, 2024 | $42.45 | $36.01 | $6.44 | 28,755,801.0 | +14.89% |
| Feb, 2024 | $43.24 | $35.04 | $8.20 | 44,552,627.0 | -2.41% |
| Jan, 2024 | $39.10 | $36.34 | $2.76 | 26,915,887.0 | -3.73% |
Fluor Corporation Stock (FLR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.77 | $37.32 | $3.45 | 38,910,887.0 | +3.00% |
| Nov, 2023 | $38.60 | $32.31 | $6.29 | 37,752,178.0 | +14.24% |
| Oct, 2023 | $37.91 | $32.98 | $4.93 | 38,091,537.0 | -9.29% |
| Sep, 2023 | $38.87 | $34.04 | $4.83 | 44,585,951.0 | +4.89% |
| Aug, 2023 | $37.20 | $30.65 | $6.55 | 55,536,761.0 | +12.94% |
| Jul, 2023 | $31.75 | $28.02 | $3.73 | 24,041,692.0 | +4.66% |
| Jun, 2023 | $30.70 | $26.24 | $4.46 | 27,735,532.0 | +11.45% |
| May, 2023 | $29.61 | $25.69 | $3.92 | 37,503,704.0 | -8.60% |
| Apr, 2023 | $31.80 | $28.35 | $3.45 | 26,661,327.0 | -5.99% |
| Mar, 2023 | $38.20 | $28.43 | $9.77 | 41,327,895.0 | -15.71% |
| Feb, 2023 | $37.72 | $35.07 | $2.65 | 27,864,505.0 | -0.22% |
| Jan, 2023 | $37.73 | $31.75 | $5.98 | 34,700,522.0 | +6.03% |
1.01%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):