Fluor Corporation (FLR) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	56.50	56.92	55.81	56.60	+0.62%	2,663,719
2026-09-01	53.88	56.32	52.97	56.25	+3.19%	4,206,735
2026-08-31	53.71	54.67	53.34	54.51	+2.33%	2,148,498
2026-08-28	54.10	54.47	52.95	53.27	-1.53%	2,218,042
2026-08-27	52.31	54.48	51.71	54.10	+3.98%	2,001,300
2026-08-26	51.35	52.34	51.34	52.03	+1.50%	1,457,400
2026-08-25	52.36	52.41	50.65	51.26	-0.04%	1,929,600
2026-08-24	52.80	53.16	51.19	51.28	-2.17%	1,845,100
2026-08-21	53.33	53.33	52.21	52.42	+0.50%	3,023,100
2026-08-20	53.65	54.62	51.88	52.16	-3.51%	2,954,200
2026-08-19	53.97	54.08	52.31	54.06	+1.20%	1,785,400
2026-08-18	53.65	54.12	52.55	53.42	-2.41%	3,101,600
2026-08-17	52.75	55.08	52.61	54.74	+4.53%	2,634,700
2026-08-14	52.14	53.45	51.95	52.37	+0.08%	1,638,500
2026-08-13	52.14	52.57	51.09	52.33	+0.58%	1,892,600
2026-08-12	53.52	53.70	51.83	52.03	-1.74%	2,288,900
2026-08-11	52.82	53.63	52.26	52.95	+1.34%	3,598,000
2026-08-10	57.06	57.93	52.25	52.25	-8.33%	4,566,200
2026-08-07	54.52	57.65	53.63	57.00	+16.92%	7,959,400
2026-08-06	50.50	50.73	48.58	48.75	-3.31%	4,436,100
2026-08-05	51.60	52.37	50.21	50.42	-2.17%	2,974,100
2026-08-04	51.27	51.82	50.33	51.54	+2.73%	2,572,450
2026-08-03	49.49	51.11	48.89	50.17	+0.00%	2,187,014
2026-07-31	51.23	51.28	49.37	50.17	+0.20%	2,124,200
2026-07-30	48.75	50.22	47.71	50.07	+6.92%	1,839,700
2026-07-29	48.88	49.30	46.77	46.83	-5.09%	2,319,100
2026-07-28	50.77	50.77	48.29	49.34	-4.56%	2,284,300
2026-07-27	52.60	52.96	50.52	51.70	-0.94%	1,825,800
2026-07-24	53.25	53.38	51.70	52.19	-2.01%	3,311,700
2026-07-23	51.23	53.42	51.03	53.26	+3.24%	3,053,000
2026-07-22	50.91	51.88	50.63	51.59	+0.39%	1,823,957
2026-07-21	50.30	51.64	49.65	51.39	+3.84%	2,168,200
2026-07-20	49.50	50.38	49.02	49.49	+0.84%	2,107,300
2026-07-17	48.03	49.66	47.87	49.08	-0.87%	1,280,600
2026-07-16	49.93	50.59	49.35	49.51	-2.48%	1,274,400
2026-07-15	51.24	51.63	50.06	50.77	-0.68%	1,505,400
2026-07-14	50.81	51.18	49.89	51.12	+3.00%	1,837,300
2026-07-13	50.41	50.93	49.58	49.63	-2.19%	1,616,500
2026-07-10	50.20	51.00	50.06	50.74	+1.06%	968,400
2026-07-09	50.48	50.73	49.81	50.21	+1.41%	1,346,900
2026-07-08	47.98	49.76	47.81	49.51	+1.85%	2,131,100
2026-07-07	50.58	50.65	48.10	48.61	-5.54%	2,837,500
2026-07-06	49.90	51.53	49.90	51.46	+4.06%	1,825,000
2026-07-02	50.89	51.98	49.00	49.45	-1.79%	2,050,300
2026-07-01	51.90	51.94	49.95	50.35	-3.89%	2,274,500
2026-06-30	53.68	53.93	52.04	52.39	-2.49%	2,303,700
2026-06-29	53.50	54.24	52.55	53.73	+0.17%	1,796,700
2026-06-26	53.28	54.55	51.96	53.64	+0.04%	4,475,900
2026-06-25	53.69	54.40	52.30	53.62	+0.85%	2,114,000
2026-06-24	53.69	54.46	53.01	53.17	-0.37%	2,244,300
2026-06-23	52.94	54.14	51.59	53.37	-1.93%	2,466,100
2026-06-22	53.62	54.79	52.83	54.42	+1.42%	2,569,600
2026-06-18	52.73	53.92	51.85	53.66	+3.35%	7,935,200
2026-06-17	51.05	53.64	50.83	51.92	+2.51%	3,036,000
2026-06-16	50.76	51.84	50.33	50.65	+0.36%	1,976,200
2026-06-15	51.90	52.02	50.11	50.47	-0.57%	2,132,300
2026-06-12	50.64	51.63	50.01	50.76	+1.22%	2,408,700
2026-06-11	47.36	50.38	47.31	50.15	+7.07%	3,726,200
2026-06-10	48.95	49.50	46.70	46.84	-5.34%	2,824,100
2026-06-09	49.85	51.55	47.54	49.48	-0.08%	3,023,600
2026-06-08	47.58	49.68	47.12	49.52	+4.12%	2,307,000
2026-06-05	49.85	50.12	46.75	47.56	-5.65%	2,114,000
2026-06-04	50.00	50.66	49.60	50.41	+0.50%	1,907,700
2026-06-03	49.04	50.70	48.68	50.16	+1.66%	3,285,100
2026-06-02	47.00	50.75	46.78	49.34	+5.99%	3,695,400
2026-06-01	45.22	47.00	45.10	46.55	+1.73%	2,203,600
2026-05-29	46.88	46.91	45.24	45.76	-2.58%	2,827,000
2026-05-28	47.00	47.53	46.47	46.97	-0.70%	2,212,800
2026-05-27	47.00	47.68	46.08	47.30	+0.94%	2,366,100
2026-05-26	45.54	46.94	45.30	46.86	+4.44%	2,470,000
2026-05-22	44.88	45.64	44.45	44.87	+0.63%	2,041,000
2026-05-21	43.12	44.73	42.87	44.59	+2.67%	3,059,400
2026-05-20	42.80	43.86	42.01	43.43	+2.12%	2,735,300
2026-05-19	44.03	44.03	41.60	42.53	-4.10%	4,112,500
2026-05-18	44.42	44.89	43.59	44.35	-0.02%	3,075,000
2026-05-15	44.91	45.32	44.00	44.36	-2.48%	2,463,200
2026-05-14	45.22	45.87	44.90	45.49	+1.02%	2,814,800
2026-05-13	44.84	46.84	43.95	45.03	+0.67%	4,187,700
2026-05-12	43.22	45.25	42.67	44.73	+2.38%	4,492,000
2026-05-11	43.06	44.68	42.62	43.69	+0.88%	3,915,100
2026-05-08	46.15	46.15	42.75	43.31	-15.21%	11,038,600
2026-05-07	54.34	54.53	50.30	51.08	-5.76%	4,425,400
2026-05-06	53.02	54.65	52.99	54.20	+2.28%	3,132,600
2026-05-05	53.35	53.72	52.26	52.99	+0.95%	2,600,700
2026-05-04	52.95	53.87	52.15	52.49	-0.96%	1,923,500
2026-05-01	53.42	53.78	52.47	53.00	-0.66%	1,882,800
2026-04-30	52.20	53.69	52.09	53.35	+3.07%	2,977,100
2026-04-29	50.44	52.07	50.00	51.76	+2.43%	2,405,900
2026-04-28	50.85	51.20	49.76	50.53	-2.23%	2,076,200
2026-04-27	48.46	51.82	48.46	51.68	+7.15%	3,514,600
2026-04-24	47.88	49.07	47.35	48.23	+1.28%	2,132,900
2026-04-23	48.00	48.30	46.83	47.62	-0.52%	1,621,600
2026-04-22	47.85	48.45	46.88	47.87	+1.55%	2,046,900
2026-04-21	48.10	48.52	46.63	47.14	-2.00%	1,782,400
2026-04-20	48.16	48.46	47.86	48.10	-0.95%	1,309,500
2026-04-17	49.00	49.69	48.00	48.56	+1.42%	2,152,100
2026-04-16	48.87	49.07	47.60	47.88	-1.40%	1,786,900
2026-04-15	49.04	49.63	48.45	48.56	-1.44%	1,513,600
2026-04-14	50.21	50.25	49.13	49.27	-0.59%	1,228,400
2026-04-13	48.98	49.74	48.80	49.56	+0.71%	1,436,300
2026-04-10	49.49	49.80	48.97	49.21	+0.29%	1,331,300
2026-04-09	49.13	49.80	48.79	49.07	-0.16%	1,789,600
2026-04-08	49.99	50.80	48.66	49.15	+3.00%	2,704,200
2026-04-07	46.73	47.82	46.73	47.72	+1.58%	1,993,100
2026-04-06	47.00	47.67	46.57	46.98	-0.34%	1,764,800
2026-04-02	46.15	47.72	45.94	47.14	-0.86%	1,601,500
2026-04-01	47.40	48.82	47.27	47.55	+1.93%	2,997,400
2026-03-31	44.55	46.72	44.45	46.65	+6.56%	2,602,600
2026-03-30	46.08	46.17	43.69	43.78	-4.29%	2,794,500
2026-03-27	46.21	46.51	44.86	45.74	-1.38%	3,002,600
2026-03-26	47.27	48.44	46.25	46.38	-3.25%	2,069,200
2026-03-25	48.34	48.90	47.55	47.94	+0.99%	2,079,600
2026-03-24	46.52	47.93	46.50	47.47	+1.09%	2,104,300
2026-03-23	46.04	48.32	46.04	46.96	+4.54%	3,286,400
2026-03-20	47.71	48.00	44.09	44.92	-6.16%	4,700,400
2026-03-19	44.91	47.90	44.50	47.87	+4.89%	3,707,800
2026-03-18	44.52	46.25	44.50	45.64	+2.19%	2,593,800
2026-03-17	44.00	45.05	43.87	44.66	+1.89%	2,525,000
2026-03-16	43.64	44.53	43.49	43.83	+1.88%	1,779,500
2026-03-13	43.77	44.16	42.75	43.02	-1.06%	1,910,500
2026-03-12	43.79	44.00	42.46	43.48	-2.51%	2,252,800
2026-03-11	44.77	45.22	44.28	44.60	-0.80%	2,458,800
2026-03-10	45.80	46.10	44.82	44.96	-1.88%	2,909,100
2026-03-09	44.00	46.26	43.27	45.82	+1.64%	3,363,000
2026-03-06	45.00	45.51	44.29	45.08	-2.38%	2,703,800
2026-03-05	47.52	47.52	45.46	46.18	-4.09%	2,592,600
2026-03-04	49.42	49.42	47.82	48.15	-1.33%	1,958,000
2026-03-03	48.83	49.44	47.59	48.80	-4.14%	2,743,100
2026-03-02	51.38	51.97	50.68	50.91	-2.68%	2,563,700
2026-02-27	51.50	52.35	50.68	52.31	+0.42%	2,496,000
2026-02-26	53.89	54.05	51.16	52.09	-2.73%	2,617,100
2026-02-25	53.63	53.85	52.76	53.55	+0.85%	2,765,700
2026-02-24	51.05	53.23	50.74	53.10	+2.85%	3,266,500
2026-02-23	53.35	53.42	50.25	51.63	-3.84%	4,015,300
2026-02-20	53.15	54.26	52.26	53.69	+1.61%	4,297,700
2026-02-19	50.92	53.73	50.79	52.84	+4.34%	5,246,100
2026-02-18	48.96	51.07	48.64	50.64	+4.26%	4,330,400
2026-02-17	45.82	49.20	45.80	48.57	+6.79%	5,861,400
2026-02-13	45.55	46.21	44.64	45.48	-0.42%	2,975,500
2026-02-12	47.59	48.51	45.00	45.67	-3.53%	2,922,800
2026-02-11	49.00	49.88	47.16	47.34	-1.64%	2,422,300
2026-02-10	48.32	49.18	47.92	48.13	-0.25%	2,587,700
2026-02-09	47.30	48.66	47.00	48.25	+2.83%	2,588,900
2026-02-06	45.96	47.72	45.75	46.92	+4.34%	3,805,600
2026-02-05	45.40	46.34	44.71	44.97	-1.51%	2,584,400
2026-02-04	46.45	47.11	44.11	45.66	-1.59%	2,220,200
2026-02-03	47.30	48.20	45.12	46.40	-1.02%	2,641,500
2026-02-02	46.00	47.19	45.92	46.88	+1.49%	2,565,600
2026-01-30	46.17	47.27	45.54	46.19	-1.64%	2,271,300
2026-01-29	47.07	47.37	45.22	46.96	+0.38%	2,780,600
2026-01-28	46.22	47.11	45.45	46.78	+1.72%	2,282,100
2026-01-27	45.99	46.35	45.63	45.99	+0.66%	1,762,600
2026-01-26	45.96	46.82	45.46	45.69	+0.24%	3,014,300
2026-01-23	45.60	45.99	45.02	45.58	-0.07%	1,884,400
2026-01-22	45.23	45.99	44.73	45.61	+1.81%	1,885,500
2026-01-21	43.70	44.84	43.41	44.80	+4.26%	2,671,300
2026-01-20	43.08	43.96	42.79	42.97	-2.27%	3,316,300
2026-01-16	43.54	44.57	42.96	43.97	+1.22%	2,723,400
2026-01-15	44.79	45.25	43.41	43.44	-1.94%	2,664,200
2026-01-14	44.30	44.63	43.44	44.30	-0.02%	2,132,900
2026-01-13	44.58	45.24	44.16	44.31	-0.52%	2,453,700
2026-01-12	43.88	45.33	43.56	44.54	+0.56%	2,894,100
2026-01-09	44.58	45.50	44.15	44.29	+1.96%	2,737,400
2026-01-08	44.47	44.97	43.22	43.44	-2.16%	2,713,700
2026-01-07	44.90	44.90	43.84	44.40	-1.03%	2,582,000
2026-01-06	44.60	44.91	44.08	44.86	+0.54%	2,399,200
2026-01-05	42.97	44.64	42.81	44.62	+7.00%	4,622,400
2026-01-02	40.22	41.71	40.22	41.70	+5.22%	2,323,900
2025-12-31	40.30	40.31	39.33	39.63	-1.66%	2,484,400
2025-12-30	40.63	40.82	40.02	40.30	-0.25%	2,061,000
2025-12-29	40.40	40.85	40.18	40.40	-1.03%	3,225,000
2025-12-26	40.91	41.12	40.62	40.82	-0.29%	1,953,800
2025-12-24	40.91	41.18	40.65	40.94	+0.10%	814,500
2025-12-23	40.66	41.43	40.46	40.90	+0.27%	6,183,300
2025-12-22	41.30	41.36	40.52	40.79	-0.29%	3,063,400
2025-12-19	41.32	42.14	40.75	40.91	-0.94%	4,665,300
2025-12-18	41.85	42.18	40.52	41.30	+1.08%	5,281,900
2025-12-17	42.80	43.33	40.59	40.86	-4.67%	2,943,800
2025-12-16	43.35	43.89	42.72	42.86	-1.11%	2,095,900
2025-12-15	44.03	44.38	43.09	43.34	-0.60%	2,623,200
2025-12-12	44.82	44.90	43.28	43.60	-2.83%	1,833,100
2025-12-11	43.19	45.23	43.01	44.87	+3.41%	2,681,500
2025-12-10	43.25	43.93	42.39	43.39	-0.02%	2,677,500
2025-12-09	43.08	43.97	42.81	43.40	+0.12%	2,306,200
2025-12-08	44.35	44.50	42.90	43.35	-1.39%	2,291,600
2025-12-05	45.19	45.45	43.84	43.96	-3.28%	2,496,600
2025-12-04	43.70	46.00	43.57	45.45	+3.18%	3,319,600
2025-12-03	42.77	44.20	42.64	44.05	+3.28%	2,705,700
2025-12-02	42.80	43.02	41.85	42.65	+0.59%	2,325,300
2025-12-01	42.21	43.24	42.08	42.40	-1.23%	2,453,800
2025-11-28	42.77	43.42	42.42	42.93	+1.23%	1,192,900
2025-11-26	42.10	42.94	41.88	42.41	+1.36%	3,473,800
2025-11-25	41.33	42.01	40.72	41.84	+1.50%	2,737,100
2025-11-24	40.14	41.31	39.50	41.22	+2.92%	3,170,200
2025-11-21	40.55	40.87	39.58	40.05	-1.23%	3,035,300
2025-11-20	42.79	43.60	40.48	40.55	-2.57%	2,892,500
2025-11-19	41.36	42.15	41.18	41.62	+1.19%	2,372,000
2025-11-18	40.59	41.73	40.52	41.13	+0.02%	2,478,200
2025-11-17	42.41	42.59	40.70	41.12	-3.00%	3,844,500
2025-11-14	41.72	43.73	41.50	42.39	-1.51%	3,092,800
2025-11-13	45.20	45.60	42.20	43.04	-5.88%	4,435,400
2025-11-12	45.64	47.34	45.45	45.73	+0.84%	3,075,900
2025-11-11	44.90	45.94	44.38	45.35	-0.53%	3,214,800
2025-11-10	47.10	47.32	43.85	45.59	-0.28%	5,400,200
2025-11-07	46.27	46.41	42.75	45.72	+2.56%	7,929,500
2025-11-06	47.40	47.61	44.39	44.58	-5.97%	5,335,400
2025-11-05	46.83	47.84	46.41	47.41	+2.57%	2,663,100
2025-11-04	46.44	47.20	45.98	46.22	-3.81%	4,601,700
2025-11-03	49.03	49.67	47.10	48.05	-1.48%	3,150,000
2025-10-31	48.98	49.30	47.77	48.77	-0.04%	2,294,800
2025-10-30	48.04	49.45	47.98	48.79	-1.05%	2,511,100
2025-10-29	49.75	50.15	48.65	49.31	-1.40%	2,863,000
2025-10-28	49.31	50.90	49.04	50.01	+3.11%	4,110,700
2025-10-27	49.35	49.96	48.45	48.50	-0.92%	2,600,700
2025-10-24	48.47	49.27	48.39	48.95	+2.69%	2,753,700
2025-10-23	46.55	48.00	46.54	47.67	+2.63%	2,554,400
2025-10-22	48.00	48.81	45.34	46.45	-4.80%	4,636,300
2025-10-21	49.92	51.00	47.41	48.79	+1.90%	9,262,900
2025-10-20	47.65	48.18	47.07	47.88	+2.64%	2,810,300
2025-10-17	47.68	48.52	46.57	46.65	-3.74%	3,409,600
2025-10-16	51.77	51.95	47.59	48.46	-4.47%	4,707,900
2025-10-15	49.65	52.05	49.12	50.73	+5.18%	8,106,300
2025-10-14	45.96	49.00	45.81	48.23	+2.14%	4,685,800
2025-10-13	44.99	47.74	44.77	47.22	+7.37%	5,309,800
2025-10-10	44.02	45.93	43.47	43.98	+1.08%	5,373,200
2025-10-09	43.49	44.22	43.00	43.51	-1.20%	2,818,900
2025-10-08	42.78	44.44	42.56	44.04	+2.61%	2,255,100
2025-10-07	44.11	44.55	42.12	42.92	-2.30%	2,683,000
2025-10-06	43.58	44.62	43.45	43.93	+1.85%	3,201,100
2025-10-03	43.62	43.82	42.53	43.13	-0.78%	3,082,300
2025-10-02	43.17	43.80	42.64	43.47	+1.42%	2,972,200
2025-10-01	41.84	43.30	41.61	42.86	+1.88%	3,202,300
2025-09-30	42.63	43.06	41.53	42.07	-1.34%	3,302,000
2025-09-29	42.50	43.15	42.34	42.64	+1.11%	3,021,800
2025-09-26	42.71	42.84	42.06	42.17	-0.54%	2,250,800
2025-09-25	42.54	42.87	41.80	42.40	-3.09%	3,863,100
2025-09-24	44.55	45.54	43.71	43.75	-0.64%	2,588,500
2025-09-23	44.92	45.10	43.79	44.03	-1.61%	3,203,400
2025-09-22	44.17	44.93	43.51	44.75	+0.34%	3,142,600
2025-09-19	42.56	44.83	42.14	44.60	+5.14%	11,288,200
2025-09-18	41.13	42.83	40.50	42.42	+5.16%	4,604,700
2025-09-17	40.88	41.19	39.86	40.34	-1.10%	2,788,700
2025-09-16	41.52	41.81	40.40	40.79	-1.66%	2,565,800
2025-09-15	41.33	41.73	40.74	41.48	+1.15%	2,196,700
2025-09-12	41.05	41.48	40.85	41.01	-0.73%	2,445,000
2025-09-11	41.24	41.71	40.91	41.31	-0.12%	2,449,700
2025-09-10	41.00	41.72	41.00	41.36	+1.60%	2,037,400
2025-09-09	41.12	41.17	40.24	40.71	-0.25%	3,147,100
2025-09-08	41.59	41.72	40.79	40.81	-1.83%	3,506,100
2025-09-05	41.73	41.73	40.37	41.57	+0.24%	2,995,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+18.57%). Worst month: Nov (-10.66%). Based on 2 years of daily data (2025–2026).

Jan+4.31%
Feb-3.87%
Mar-5.67%
Apr+4.09%
May+1.27%
Jun+18.57%
Jul+6.24%
Aug+3.84%
Sep+0.79%
Oct+13.79%
Nov-10.66%
Dec-6.53%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Fluor Corporation's (FLR) latest close?

56.60 on 2026-09-02, from the Closelook data lake's daily price record.

What is FLR's 52-week high and low?

57.93 high and 39.33 low over the trailing 52 weeks, as of 2026-09-02.

What is Fluor Corporation's strongest and weakest month historically?

Historically, FLR's strongest calendar month has been Jun (average +18.57%) and its weakest Nov (average -10.66%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.