FLR - FLUOR CORP
46.18
-1.970 -4.266%
Share volume: 2,583,213
Last Updated: 03-05-2026
Construction/Heavy Construction – Not Building Contractors:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$48.15
-1.97
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $47.52 | $47.52 | $47.52 | $47.52 | $45.46 | $45.46 | $46.18 | $46.18 | 2,583,213 | $2,583,213.00 |
| 03-04-2026 | $49.42 | $49.42 | $49.42 | $49.42 | $47.82 | $47.82 | $48.15 | $48.15 | 1,958,231 | $1,958,231.00 |
| 03-03-2026 | $48.83 | $48.83 | $49.44 | $49.44 | $47.59 | $47.59 | $48.80 | $48.80 | 2,743,510 | $2,743,510.00 |
| 03-02-2026 | $51.38 | $51.38 | $51.97 | $51.97 | $50.68 | $50.68 | $50.91 | $50.91 | 2,563,722 | $2,563,722.00 |
| 02-27-2026 | $51.50 | $51.50 | $52.35 | $52.35 | $50.68 | $50.68 | $52.31 | $52.31 | 2,496,429 | $2,496,429.00 |
| 02-26-2026 | $53.89 | $53.89 | $54.05 | $54.05 | $51.16 | $51.16 | $52.09 | $52.09 | 2,617,124 | $2,617,124.00 |
| 02-25-2026 | $53.63 | $53.63 | $53.85 | $53.85 | $52.76 | $52.76 | $53.55 | $53.55 | 2,765,690 | $2,765,690.00 |
| 02-24-2026 | $51.05 | $51.05 | $53.23 | $53.23 | $50.74 | $50.74 | $53.10 | $53.10 | 3,266,495 | $3,266,495.00 |
| 02-23-2026 | $53.35 | $53.35 | $53.42 | $53.42 | $50.25 | $50.25 | $51.63 | $51.63 | 4,015,336 | $4,015,336.00 |
| 02-20-2026 | $53.15 | $53.15 | $54.26 | $54.26 | $52.26 | $52.26 | $53.69 | $53.69 | 4,297,991 | $4,297,991.00 |