Fluor Corp (FLR)

48.21Last Price

-0.33 (-0.68%)Change

Fluor Corp is a global engineering and construction firm that provides a wide range of services to various industries, including oil and gas, infrastructure, government, and power

The company specializes in project management, engineering design, procurement, construction, and maintenance services, often overseeing large-scale projects that require a high level of technical expertise and coordination. Fluor aims to deliver innovative solutions that enhance safety, sustainability, and efficiency for its clients while navigating complex regulatory environments and leveraging advanced technologies. Through its extensive experience and comprehensive offerings, Fluor plays a crucial role in helping organizations realize their infrastructure and development goals.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	48.92	49.44	47.69	48.21	2,717,684	48.21
1/30/2025	49.08	49.08	48.06	48.54	2,070,525	48.54
1/29/2025	46.95	48.79	46.91	48.10	3,704,325	48.10
1/28/2025	47.53	47.88	45.91	46.54	3,342,754	46.54
1/27/2025	52.34	52.34	45.58	46.34	6,043,237	46.34
1/24/2025	55.23	55.38	54.02	54.57	1,970,745	54.57
1/23/2025	53.86	56.50	53.61	55.28	2,860,012	55.28
1/22/2025	54.28	54.69	53.50	54.26	2,167,179	54.26
1/21/2025	51.00	53.59	50.63	53.52	3,461,406	53.52
1/17/2025	50.18	50.41	48.93	50.39	4,732,088	50.39
1/16/2025	49.15	49.52	48.60	49.51	3,019,806	49.51
1/15/2025	50.00	50.07	49.06	49.28	1,794,857	49.28
1/14/2025	48.60	48.99	47.99	48.73	1,685,256	48.73
1/13/2025	47.51	48.35	47.37	48.11	2,183,697	48.11
1/10/2025	48.91	49.27	48.17	48.23	2,102,317	48.23
1/08/2025	50.05	50.30	48.58	49.32	3,107,350	49.32
1/07/2025	52.00	52.36	50.02	50.54	2,223,344	50.54
1/06/2025	51.43	52.71	51.32	51.68	2,183,420	51.68
1/03/2025	49.43	51.18	49.30	51.00	1,612,835	51.00
1/02/2025	49.74	50.19	48.96	49.27	1,075,011	49.27
12/31/2024	49.34	0.00	49.34	49.32	0	49.32
12/30/2024	49.47	49.83	48.92	49.34	1,413,110	49.34
12/27/2024	50.15	50.86	49.63	50.06	1,493,605	50.06
12/26/2024	50.43	50.80	49.95	50.67	1,149,401	50.67
12/24/2024	50.30	50.71	49.97	50.69	565,016	50.69
12/23/2024	50.07	50.41	49.64	50.22	1,251,712	50.22
12/20/2024	49.40	51.23	49.10	50.34	3,455,469	50.34
12/19/2024	51.14	51.59	49.66	50.03	1,297,572	50.03
12/18/2024	53.19	53.60	49.85	50.11	3,284,890	50.11
12/17/2024	54.12	54.78	53.20	53.45	2,867,167	53.45
12/16/2024	54.60	55.05	54.21	54.63	2,743,293	54.63
12/13/2024	55.18	55.63	54.55	54.64	1,631,496	54.64
12/12/2024	55.60	56.06	55.31	55.42	1,196,769	55.42
12/11/2024	55.73	56.26	55.10	55.83	1,559,843	55.83
12/10/2024	55.23	56.06	54.97	55.19	1,551,605	55.19
12/09/2024	56.08	56.26	54.87	55.26	1,151,749	55.26
12/06/2024	56.32	56.36	55.08	55.79	1,419,380	55.79
12/05/2024	56.79	57.32	55.85	55.97	2,421,490	55.97
12/04/2024	54.83	56.94	54.75	56.05	3,239,988	56.05
12/03/2024	54.96	55.64	53.35	54.70	1,972,471	54.70
12/02/2024	56.16	56.27	55.11	55.11	1,398,163	55.11
11/29/2024	55.77	56.55	55.45	56.13	1,142,599	56.13
11/27/2024	56.25	56.84	54.31	55.25	1,607,407	55.25
11/26/2024	55.70	56.41	54.88	55.93	1,318,322	55.93
11/25/2024	56.58	57.34	55.85	56.04	2,848,721	56.04
11/22/2024	54.96	55.92	54.73	55.79	2,718,132	55.79
11/21/2024	53.02	55.01	52.80	54.72	2,525,071	54.72
11/20/2024	52.94	53.09	51.69	52.53	1,910,657	52.53
11/19/2024	52.09	52.75	50.44	52.67	2,709,305	52.67
11/18/2024	52.28	53.04	51.52	52.95	2,404,498	52.95
11/15/2024	50.90	53.33	50.66	51.92	3,697,198	51.92
11/14/2024	50.83	51.20	49.98	50.80	4,172,935	50.80
11/13/2024	48.55	50.66	48.42	50.33	3,491,194	50.33
11/12/2024	49.79	49.94	47.72	48.50	2,787,044	48.50
11/11/2024	50.60	52.27	49.72	49.82	3,946,901	49.82
11/08/2024	50.76	52.30	48.56	50.93	12,470,070	50.93
11/07/2024	58.50	59.84	58.27	58.93	3,614,085	58.93
11/06/2024	56.93	60.10	56.43	58.74	6,247,215	58.74
11/05/2024	52.85	54.70	52.73	54.59	2,579,721	54.59
11/04/2024	52.56	53.47	52.08	52.81	1,637,600	52.81
11/01/2024	52.86	53.63	52.49	52.89	1,258,883	52.89