NYSE:FLR | Historical Stock Price | FLUOR CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-12-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.23$6.55$13.28$26.94$54.63$110.792000-12-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$50.25$57.39929,800——
2011-12-29$50.32$57.471,187,800——
2011-12-28$49.68$56.741,318,200——
2011-12-27$50.86$58.091,137,300——
2011-12-23$50.74$57.951,166,900——
2011-12-22$50.46$57.631,690,600——
2011-12-21$49.20$56.191,557,100——
2011-12-20$49.11$56.092,262,800——
2011-12-19$47.06$53.752,115,800——
2011-12-16$48.09$54.922,960,400——
2011-12-15$48.27$55.132,757,700——
2011-12-14$48.31$55.182,427,500——
2011-12-13$50.00$57.112,562,400——
2011-12-12$51.01$58.262,976,200——
2011-12-09$52.48$59.941,786,400——
2011-12-08$51.72$59.072,590,200——
2011-12-07$53.91$61.571,714,800——
2011-12-06$54.64$62.412,511,200——
2011-12-05$55.12$62.952,476,400——
2011-12-02$53.84$61.491,877,100——
2011-12-01$54.41$62.141,216,800——
2011-11-30$54.82$62.612,474,900——
2011-11-29$52.07$59.331,738,900——
2011-11-28$52.35$59.652,511,200——
2011-11-25$49.51$56.41937,000——
2011-11-23$50.33$57.341,541,400——
2011-11-22$52.48$59.792,158,500——
2011-11-21$52.21$59.492,766,200——
2011-11-18$52.52$59.841,818,700——
2011-11-17$52.97$60.351,855,600——
2011-11-16$54.90$62.552,673,300——
2011-11-15$55.06$62.732,174,000——
2011-11-14$54.67$62.292,440,200——
2011-11-11$56.10$63.921,836,700——
2011-11-10$53.94$61.462,802,500——
2011-11-09$53.14$60.552,671,300——
2011-11-08$56.05$63.862,282,800——
2011-11-07$55.04$62.712,509,200——
2011-11-04$54.86$62.515,941,700——
2011-11-03$58.60$66.772,824,900——
2011-11-02$55.58$63.332,433,700——
2011-11-01$54.20$61.753,184,900——
2011-10-31$56.85$64.772,011,900——
2011-10-28$59.63$67.941,677,500——
2011-10-27$60.02$68.393,138,900——
2011-10-26$56.64$64.531,854,600——
2011-10-25$55.79$63.572,336,900——
2011-10-24$56.72$64.632,388,000——
2011-10-21$54.52$62.121,778,800——
2011-10-20$52.75$60.101,917,400——
2011-10-19$52.50$59.821,744,100——
2011-10-18$52.98$60.363,976,600——
2011-10-17$53.01$60.401,749,500——
2011-10-14$55.67$63.431,361,200——
2011-10-13$54.60$62.211,489,100——
2011-10-12$55.03$62.702,395,700——
2011-10-11$53.86$61.372,091,600——
2011-10-10$52.77$60.121,752,200——
2011-10-07$50.14$57.132,191,600——
2011-10-06$51.74$58.952,013,200——
2011-10-05$49.79$56.732,486,400——
2011-10-04$48.83$55.644,200,000——
2011-10-03$45.49$51.833,350,700——
2011-09-30$46.55$53.044,301,300——
2011-09-29$49.56$56.472,168,500——
2011-09-28$49.27$56.142,829,200——
2011-09-27$51.77$58.993,004,000——
2011-09-26$50.99$58.102,917,100——
2011-09-23$50.31$57.322,887,700——
2011-09-22$49.52$56.424,287,200——
2011-09-21$53.76$61.252,509,700——
2011-09-20$57.16$65.131,751,100——
2011-09-19$58.56$66.722,183,000——
2011-09-16$60.57$69.011,898,100——
2011-09-15$60.63$69.081,547,500——
2011-09-14$59.03$67.261,386,100——
2011-09-13$58.38$66.521,796,200——
2011-09-12$57.52$65.541,855,200——
2011-09-09$57.51$65.532,069,600——
2011-09-08$59.86$68.201,906,300——
2011-09-07$60.18$68.571,779,300——
2011-09-06$57.89$65.962,611,400——
2011-09-02$58.13$66.231,443,900——
2011-09-01$59.73$68.051,701,000——
2011-08-31$60.72$69.182,150,600——
2011-08-30$60.59$68.892,019,000——
2011-08-29$59.59$67.761,689,600——
2011-08-26$57.39$65.252,026,200——
2011-08-25$56.13$63.821,842,900——
2011-08-24$57.57$65.461,941,800——
2011-08-23$56.46$64.201,449,800——
2011-08-22$54.50$61.971,703,200——
2011-08-19$54.18$61.602,415,000——
2011-08-18$55.14$62.703,717,000——
2011-08-17$60.55$68.852,720,500——
2011-08-16$59.56$67.723,220,400——
2011-08-15$60.42$68.702,349,900——
2011-08-12$58.79$66.852,677,600——
2011-08-11$57.42$65.294,347,500——
2011-08-10$53.87$61.254,208,300——
2011-08-09$54.97$62.504,386,200——
2011-08-08$50.12$56.994,933,600——
2011-08-05$57.11$64.945,127,100——
2011-08-04$54.59$62.074,611,300——
2011-08-03$60.34$68.612,682,700——
2011-08-02$60.53$68.822,504,100——
2011-08-01$62.78$71.381,551,500——
2011-07-29$63.53$72.231,563,400——
2011-07-28$63.32$72.001,618,800——
2011-07-27$64.39$73.211,351,100——
2011-07-26$66.92$76.091,244,600——
2011-07-25$67.60$76.861,339,300——
2011-07-22$67.38$76.61975,100——
2011-07-21$67.18$76.391,177,700——
2011-07-20$65.56$74.541,342,300——
2011-07-19$65.75$74.761,229,200——
2011-07-18$64.30$73.111,407,100——
2011-07-15$65.15$74.081,600,400——
2011-07-14$64.29$73.101,727,000——
2011-07-13$64.88$73.771,725,700——
2011-07-12$64.09$72.871,529,400——
2011-07-11$64.99$73.902,163,400——
2011-07-08$66.99$76.172,227,900——
2011-07-07$66.78$75.932,321,400——
2011-07-06$64.93$73.831,462,500——
2011-07-05$64.65$73.512,899,900——
2011-07-01$64.09$72.872,286,900——
2011-06-30$64.66$73.521,519,800——
2011-06-29$63.57$72.281,619,300——
2011-06-28$63.23$71.89908,200——
2011-06-27$61.66$70.111,595,300——
2011-06-24$61.12$69.493,523,800——
2011-06-23$61.88$70.361,601,400——
2011-06-22$62.27$70.801,274,400——
2011-06-21$62.65$71.231,235,000——
2011-06-20$61.51$69.941,450,400——
2011-06-17$60.48$68.772,356,100——
2011-06-16$61.44$69.861,855,300——
2011-06-15$62.38$70.931,650,200——
2011-06-14$63.89$72.641,898,300——
2011-06-13$61.87$70.351,952,600——
2011-06-10$61.95$70.442,506,700——
2011-06-09$62.89$71.511,969,100——
2011-06-08$63.45$72.141,759,000——
2011-06-07$63.42$72.111,512,600——
2011-06-06$63.25$71.922,294,500——
2011-06-03$65.75$74.761,148,100——
2011-06-02$66.46$75.571,583,100——
2011-06-01$66.00$75.041,627,200——
2011-05-31$68.93$78.231,973,600——
2011-05-27$68.00$77.181,042,300——
2011-05-26$67.32$76.411,136,800——
2011-05-25$67.19$76.262,671,300——
2011-05-24$66.03$74.942,135,700——
2011-05-23$65.76$74.631,841,900——
2011-05-20$67.33$76.422,825,300——
2011-05-19$67.79$76.942,743,300——
2011-05-18$68.39$77.623,551,000——
2011-05-17$67.94$77.113,304,900——
2011-05-16$69.72$79.132,892,300——
2011-05-13$69.00$78.312,302,300——
2011-05-12$70.87$80.432,283,800——
2011-05-11$71.76$81.442,406,000——
2011-05-10$72.58$82.382,337,600——
2011-05-09$72.22$81.972,628,800——
2011-05-06$70.87$80.435,131,300——
2011-05-05$65.69$74.561,937,900——
2011-05-04$66.20$75.131,932,100——
2011-05-03$68.12$77.312,566,200——
2011-05-02$68.06$77.251,782,400——
2011-04-29$69.94$79.382,160,600——
2011-04-28$67.47$76.581,690,000——
2011-04-27$67.72$76.862,202,900——
2011-04-26$68.72$77.991,700,000——
2011-04-25$69.22$78.561,787,300——
2011-04-21$69.40$78.771,120,100——
2011-04-20$68.28$77.501,449,200——
2011-04-19$67.41$76.511,988,400——
2011-04-18$66.84$75.862,436,200——
2011-04-15$68.73$78.012,345,300——
2011-04-14$66.82$75.842,195,500——
2011-04-13$67.51$76.621,907,300——
2011-04-12$67.92$77.092,983,100——
2011-04-11$70.26$79.742,030,400——
2011-04-08$70.70$80.241,951,400——
2011-04-07$71.78$81.471,588,600——
2011-04-06$72.61$82.411,226,900——
2011-04-05$73.56$83.491,111,400——
2011-04-04$73.52$83.441,584,300——
2011-04-01$72.92$82.762,163,500——
2011-03-31$73.66$83.602,015,500——
2011-03-30$75.15$85.292,455,900——
2011-03-29$72.76$82.582,432,100——
2011-03-28$72.50$82.281,717,800——
2011-03-25$73.99$83.981,941,100——
2011-03-24$73.59$83.522,236,500——
2011-03-23$71.43$81.071,412,800——
2011-03-22$71.72$81.401,968,400——
2011-03-21$72.05$81.772,289,900——
2011-03-18$69.31$78.661,929,800——
2011-03-17$69.11$78.441,912,800——
2011-03-16$67.66$76.792,113,100——
2011-03-15$68.83$78.122,344,100——
2011-03-14$68.95$78.262,922,900——
2011-03-11$68.85$78.142,526,900——
2011-03-10$66.10$75.022,713,200——
2011-03-09$69.51$78.891,911,700——
2011-03-08$69.86$79.291,261,000——
2011-03-07$69.39$78.751,941,800——
2011-03-04$71.31$80.931,651,500——
2011-03-03$71.45$81.091,829,400——
2011-03-02$69.55$78.942,426,000——
2011-03-01$68.89$78.052,801,700——
2011-02-28$70.76$80.162,558,700——
2011-02-25$69.16$78.351,863,400——
2011-02-24$68.71$77.843,343,800——
2011-02-23$68.39$77.489,369,800——
2011-02-22$70.57$79.953,318,600——
2011-02-18$74.77$84.711,709,500——
2011-02-17$75.63$85.681,491,200——
2011-02-16$75.07$85.051,323,700——
2011-02-15$73.31$83.051,318,900——
2011-02-14$74.21$84.071,931,200——
2011-02-11$73.52$83.292,307,300——
2011-02-10$71.41$80.902,153,400——
2011-02-09$70.02$79.331,310,100——
2011-02-08$70.50$79.871,736,700——
2011-02-07$70.59$79.972,466,900——
2011-02-04$68.69$77.821,360,700——
2011-02-03$68.64$77.762,035,100——
2011-02-02$69.48$78.712,516,200——
2011-02-01$69.47$78.702,343,300——
2011-01-31$69.19$78.391,863,800——
2011-01-28$68.33$77.411,824,800——
2011-01-27$69.79$79.072,203,900——
2011-01-26$72.01$81.581,982,600——
2011-01-25$70.44$79.801,788,600——
2011-01-24$71.53$81.041,257,600——
2011-01-21$71.02$80.462,202,300——
2011-01-20$69.90$79.192,849,500——
2011-01-19$69.59$78.843,020,600——
2011-01-18$72.48$82.112,358,200——
2011-01-14$71.19$80.652,188,600——
2011-01-13$70.18$79.512,829,500——
2011-01-12$69.92$79.212,263,300——
2011-01-11$68.34$77.422,891,600——
2011-01-10$66.01$74.782,042,200——
2011-01-07$65.92$74.681,831,500——
2011-01-06$65.35$74.042,209,600——
2011-01-05$65.09$73.743,637,300——
2011-01-04$64.55$73.134,611,700——
2011-01-03$67.79$76.801,846,000——