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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$58.74$67.901,610,600——
2012-12-28$57.23$66.16995,700——
2012-12-27$58.20$67.28919,500——
2012-12-26$58.01$67.06887,100——
2012-12-24$58.53$67.66504,700——
2012-12-21$59.15$68.371,875,900——
2012-12-20$59.53$68.811,047,200——
2012-12-19$58.79$67.961,269,400——
2012-12-18$59.35$68.611,972,400——
2012-12-17$57.84$66.86893,000——
2012-12-14$57.09$65.991,100,900——
2012-12-13$56.99$65.881,682,700——
2012-12-12$57.52$66.492,283,500——
2012-12-11$58.36$67.462,960,200——
2012-12-10$57.52$66.491,868,200——
2012-12-07$56.32$65.101,936,900——
2012-12-06$55.17$63.772,916,200——
2012-12-05$53.50$61.841,703,800——
2012-12-04$53.69$62.061,531,200——
2012-12-03$52.98$61.24972,400——
2012-11-30$53.08$61.361,531,300——
2012-11-29$53.50$61.841,557,200——
2012-11-28$53.37$61.511,400,300——
2012-11-27$53.07$61.161,269,500——
2012-11-26$53.77$61.971,658,700——
2012-11-23$53.81$62.02636,000——
2012-11-21$53.27$61.391,082,900——
2012-11-20$52.95$61.021,700,600——
2012-11-19$52.57$60.592,183,200——
2012-11-16$51.82$59.721,604,100——
2012-11-15$51.91$59.832,505,200——
2012-11-14$51.39$59.232,117,400——
2012-11-13$52.24$60.211,598,800——
2012-11-12$52.23$60.191,384,300——
2012-11-09$52.16$60.111,771,700——
2012-11-08$51.86$59.772,290,300——
2012-11-07$53.23$61.352,307,500——
2012-11-06$54.49$62.802,854,200——
2012-11-05$53.01$61.092,016,700——
2012-11-02$52.01$59.946,097,700——
2012-11-01$57.66$66.452,053,000——
2012-10-31$55.85$64.372,203,700——
2012-10-26$55.31$63.74871,500——
2012-10-25$55.21$63.63802,700——
2012-10-24$55.28$63.711,025,500——
2012-10-23$55.35$63.791,286,700——
2012-10-22$56.63$65.27927,600——
2012-10-19$57.16$65.881,309,700——
2012-10-18$59.07$68.081,262,600——
2012-10-17$57.73$66.53924,400——
2012-10-16$57.95$66.791,418,000——
2012-10-15$57.35$66.101,310,300——
2012-10-12$56.39$64.991,355,800——
2012-10-11$56.87$65.541,500,100——
2012-10-10$56.11$64.671,059,900——
2012-10-09$56.36$64.951,039,700——
2012-10-08$56.49$65.10626,800——
2012-10-05$57.20$65.921,117,400——
2012-10-04$57.27$66.001,722,200——
2012-10-03$56.40$65.001,274,200——
2012-10-02$56.88$65.551,173,000——
2012-10-01$56.73$65.381,343,600——
2012-09-28$56.28$64.861,374,300——
2012-09-27$56.61$65.241,232,100——
2012-09-26$56.00$64.541,506,800——
2012-09-25$56.69$65.331,523,500——
2012-09-24$58.71$67.66968,600——
2012-09-21$59.20$68.231,543,300——
2012-09-20$59.34$68.391,714,700——
2012-09-19$59.69$68.791,729,300——
2012-09-18$59.77$68.881,646,400——
2012-09-17$59.61$68.701,641,800——
2012-09-14$60.15$69.323,797,600——
2012-09-13$58.38$67.282,090,100——
2012-09-12$56.97$65.663,640,000——
2012-09-11$56.99$65.682,266,600——
2012-09-10$55.86$64.382,374,100——
2012-09-07$54.75$63.102,089,700——
2012-09-06$53.28$61.401,591,900——
2012-09-05$52.05$59.991,322,800——
2012-09-04$51.90$59.812,228,100——
2012-08-31$51.50$59.351,935,800——
2012-08-30$51.31$59.131,194,300——
2012-08-29$52.20$59.981,044,800——
2012-08-28$52.54$60.37992,100——
2012-08-27$52.72$60.57862,900——
2012-08-24$53.07$60.98945,300——
2012-08-23$53.21$61.14979,600——
2012-08-22$53.29$61.231,209,500——
2012-08-21$53.95$61.991,278,100——
2012-08-20$54.31$62.40871,200——
2012-08-17$54.26$62.341,052,200——
2012-08-16$54.53$62.651,230,000——
2012-08-15$53.58$61.561,059,000——
2012-08-14$53.28$61.221,167,400——
2012-08-13$53.61$61.60633,400——
2012-08-10$53.66$61.651,029,900——
2012-08-09$54.36$62.461,829,100——
2012-08-08$54.13$62.191,613,200——
2012-08-07$53.30$61.242,330,400——
2012-08-06$52.95$60.842,225,600——
2012-08-03$52.20$59.982,257,700——
2012-08-02$49.72$57.131,974,700——
2012-08-01$50.06$57.521,853,400——
2012-07-31$49.58$56.971,153,800——
2012-07-30$50.08$57.541,924,200——
2012-07-27$50.58$58.111,682,100——
2012-07-26$49.21$56.541,659,200——
2012-07-25$47.39$54.451,296,500——
2012-07-24$47.03$54.041,558,600——
2012-07-23$47.70$54.811,591,900——
2012-07-20$48.73$55.991,289,600——
2012-07-19$49.22$56.551,483,400——
2012-07-18$49.09$56.401,803,400——
2012-07-17$47.79$54.911,162,800——
2012-07-16$47.20$54.23829,000——
2012-07-13$47.26$54.301,486,200——
2012-07-12$46.09$52.962,070,500——
2012-07-11$46.20$53.082,242,600——
2012-07-10$46.87$53.851,730,000——
2012-07-09$48.20$55.381,485,000——
2012-07-06$49.06$56.371,049,300——
2012-07-05$49.97$57.411,737,200——
2012-07-03$49.98$57.421,103,600——
2012-07-02$49.17$56.491,290,600——
2012-06-29$49.34$56.692,124,900——
2012-06-28$48.34$55.542,336,400——
2012-06-27$47.16$54.182,158,100——
2012-06-26$45.50$52.282,199,100——
2012-06-25$45.12$51.841,852,600——
2012-06-22$46.08$52.943,974,800——
2012-06-21$46.73$53.691,736,500——
2012-06-20$48.64$55.891,701,400——
2012-06-19$49.07$56.381,290,500——
2012-06-18$47.99$55.141,365,100——
2012-06-15$47.48$54.551,698,600——
2012-06-14$47.13$54.151,407,000——
2012-06-13$46.91$53.901,977,100——
2012-06-12$47.84$54.971,404,300——
2012-06-11$47.08$54.091,810,300——
2012-06-08$48.53$55.762,324,400——
2012-06-07$49.17$56.492,798,400——
2012-06-06$48.91$56.202,366,900——
2012-06-05$47.41$54.472,948,100——
2012-06-04$46.22$53.102,638,100——
2012-06-01$46.49$53.413,500,100——
2012-05-31$46.88$53.864,120,800——
2012-05-30$48.21$55.213,103,700——
2012-05-29$50.51$57.842,360,800——
2012-05-25$49.70$56.911,935,900——
2012-05-24$50.05$57.311,745,400——
2012-05-23$50.48$57.812,600,000——
2012-05-22$50.48$57.812,019,700——
2012-05-21$50.83$58.211,689,500——
2012-05-18$49.59$56.791,758,300——
2012-05-17$50.20$57.492,239,700——
2012-05-16$51.32$58.772,857,800——
2012-05-15$51.68$59.181,987,100——
2012-05-14$52.61$60.251,779,500——
2012-05-11$53.89$61.711,429,900——
2012-05-10$54.60$62.523,521,800——
2012-05-09$54.42$62.322,338,900——
2012-05-08$55.20$63.212,504,600——
2012-05-07$56.41$64.602,235,900——
2012-05-04$56.93$65.194,157,600——
2012-05-03$56.54$64.752,085,300——
2012-05-02$57.79$66.181,481,200——
2012-05-01$57.98$66.401,603,000——
2012-04-30$57.75$66.131,634,400——
2012-04-27$58.77$67.301,575,200——
2012-04-26$58.26$66.721,880,500——
2012-04-25$58.35$66.821,662,800——
2012-04-24$57.48$65.82993,000——
2012-04-23$57.36$65.691,437,200——
2012-04-20$58.44$66.921,242,600——
2012-04-19$57.93$66.341,513,200——
2012-04-18$58.90$67.451,712,700——
2012-04-17$59.76$68.431,315,000——
2012-04-16$58.28$66.741,480,800——
2012-04-13$58.10$66.531,259,800——
2012-04-12$59.43$68.061,378,800——
2012-04-11$57.83$66.221,145,100——
2012-04-10$57.31$65.631,879,700——
2012-04-09$58.84$67.381,558,300——
2012-04-05$59.92$68.621,218,800——
2012-04-04$60.61$69.411,742,200——
2012-04-03$61.01$69.871,677,700——
2012-04-02$61.17$70.052,129,900——
2012-03-30$60.04$68.751,027,000——
2012-03-29$60.06$68.781,223,900——
2012-03-28$60.05$68.772,115,800——
2012-03-27$61.97$70.961,881,100——
2012-03-26$62.51$71.582,399,300——
2012-03-23$60.76$69.582,403,800——
2012-03-22$59.56$68.201,855,200——
2012-03-21$60.34$69.101,876,100——
2012-03-20$60.38$69.142,418,800——
2012-03-19$61.76$70.721,232,700——
2012-03-16$62.68$71.781,871,700——
2012-03-15$62.35$71.401,443,800——
2012-03-14$62.36$71.411,394,500——
2012-03-13$62.50$71.571,898,400——
2012-03-12$60.42$69.191,363,000——
2012-03-09$61.05$69.911,249,800——
2012-03-08$60.09$68.811,859,900——
2012-03-07$58.89$67.441,715,300——
2012-03-06$58.35$66.823,139,700——
2012-03-05$61.19$70.071,071,800——
2012-03-02$61.69$70.641,585,200——
2012-03-01$61.84$70.822,339,000——
2012-02-29$60.48$69.082,037,300——
2012-02-28$62.00$70.811,266,700——
2012-02-27$62.50$71.382,118,600——
2012-02-24$63.40$72.412,948,600——
2012-02-23$63.99$73.085,268,400——
2012-02-22$60.36$68.941,958,100——
2012-02-21$61.65$70.411,826,500——
2012-02-17$61.00$69.671,475,300——
2012-02-16$60.30$68.871,223,800——
2012-02-15$59.27$67.692,068,200——
2012-02-14$60.81$69.451,483,300——
2012-02-13$60.16$68.711,040,000——
2012-02-10$59.57$68.041,082,900——
2012-02-09$60.22$68.781,150,300——
2012-02-08$59.13$67.531,205,400——
2012-02-07$58.56$66.881,150,600——
2012-02-06$59.40$67.841,128,300——
2012-02-03$59.86$68.371,951,100——
2012-02-02$57.97$66.211,422,700——
2012-02-01$57.94$66.171,607,200——
2012-01-31$56.24$64.231,415,000——
2012-01-30$56.19$64.181,769,000——
2012-01-27$57.23$65.361,448,100——
2012-01-26$56.97$65.072,091,100——
2012-01-25$56.73$64.791,775,200——
2012-01-24$55.13$62.961,651,600——
2012-01-23$55.64$63.551,565,000——
2012-01-20$55.87$63.811,282,400——
2012-01-19$56.63$64.681,917,400——
2012-01-18$55.39$63.262,500,400——
2012-01-17$54.65$62.422,017,800——
2012-01-13$53.54$61.151,551,100——
2012-01-12$54.19$61.892,202,800——
2012-01-11$52.70$60.191,649,100——
2012-01-10$53.01$60.542,205,300——
2012-01-09$51.53$58.851,854,600——
2012-01-06$51.72$59.071,111,000——
2012-01-05$51.96$59.341,519,400——
2012-01-04$52.09$59.491,452,400——
2012-01-03$51.98$59.371,645,100——