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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.88$24.591,719,400——
2019-12-30$18.48$24.072,384,400——
2019-12-27$18.13$23.621,557,400——
2019-12-26$18.69$24.351,382,000——
2019-12-24$18.47$24.061,792,300——
2019-12-23$19.28$25.112,414,500——
2019-12-20$18.36$23.924,058,800——
2019-12-19$17.96$23.402,096,200——
2019-12-18$17.69$23.041,985,100——
2019-12-17$17.66$23.001,966,900——
2019-12-16$17.60$22.931,574,400——
2019-12-13$17.24$22.462,621,300——
2019-12-12$17.66$23.002,980,100——
2019-12-11$16.81$21.902,535,800——
2019-12-10$16.33$21.272,792,800——
2019-12-09$16.10$20.973,871,300——
2019-12-06$16.51$21.511,947,300——
2019-12-05$16.29$21.222,348,200——
2019-12-04$16.67$21.712,925,800——
2019-12-03$16.66$21.702,510,400——
2019-12-02$17.11$22.161,964,100——
2019-11-29$17.44$22.59671,900——
2019-11-27$17.72$22.952,113,100——
2019-11-26$17.65$22.868,012,400——
2019-11-25$18.15$23.502,045,300——
2019-11-22$17.83$23.091,639,800——
2019-11-21$17.50$22.662,002,100——
2019-11-20$17.44$22.592,332,100——
2019-11-19$17.46$22.611,969,500——
2019-11-18$17.35$22.472,579,900——
2019-11-15$18.29$23.691,755,900——
2019-11-14$18.20$23.572,183,700——
2019-11-13$17.85$23.122,911,100——
2019-11-12$18.52$23.982,403,100——
2019-11-11$18.89$24.463,778,300——
2019-11-08$18.80$24.352,169,500——
2019-11-07$18.85$24.412,033,900——
2019-11-06$18.35$23.763,082,300——
2019-11-05$19.15$24.802,413,000——
2019-11-04$19.31$25.013,331,800——
2019-11-01$18.59$24.074,197,100——
2019-10-31$16.11$20.865,708,200——
2019-10-30$19.37$25.082,485,800——
2019-10-29$19.66$25.462,255,900——
2019-10-28$19.87$25.731,568,700——
2019-10-25$19.84$25.691,907,300——
2019-10-24$19.50$25.251,624,400——
2019-10-23$19.69$25.502,570,700——
2019-10-22$19.80$25.641,268,300——
2019-10-21$19.52$25.281,492,500——
2019-10-18$19.06$24.681,749,000——
2019-10-17$19.25$24.931,502,700——
2019-10-16$19.00$24.611,291,100——
2019-10-15$19.16$24.811,603,500——
2019-10-14$18.88$24.452,596,100——
2019-10-11$18.86$24.422,472,000——
2019-10-10$17.92$23.211,649,100——
2019-10-09$17.67$22.881,343,900——
2019-10-08$17.52$22.691,717,100——
2019-10-07$18.18$23.541,240,200——
2019-10-04$18.32$23.721,516,100——
2019-10-03$18.04$23.361,801,700——
2019-10-02$17.80$23.051,681,700——
2019-10-01$18.20$23.572,099,800——
2019-09-30$19.13$24.772,115,600——
2019-09-27$18.56$24.042,192,600——
2019-09-26$18.29$23.691,555,400——
2019-09-25$19.18$24.842,382,000——
2019-09-24$18.95$24.544,647,000——
2019-09-23$20.70$26.812,072,500——
2019-09-20$20.15$26.094,371,400——
2019-09-19$20.91$27.081,584,400——
2019-09-18$20.83$26.981,976,200——
2019-09-17$21.53$27.882,278,600——
2019-09-16$21.91$28.372,268,100——
2019-09-13$20.96$27.144,820,700——
2019-09-12$21.83$28.272,999,700——
2019-09-11$21.21$27.472,064,300——
2019-09-10$20.75$26.872,333,800——
2019-09-09$20.44$26.472,979,000——
2019-09-06$19.34$25.052,109,800——
2019-09-05$19.64$25.433,057,600——
2019-09-04$18.86$24.422,958,800——
2019-09-03$17.68$22.903,002,200——
2019-08-30$17.67$22.612,698,700——
2019-08-29$17.30$22.142,115,500——
2019-08-28$16.84$21.552,060,400——
2019-08-27$16.35$20.923,757,000——
2019-08-26$16.92$21.651,955,300——
2019-08-23$17.07$21.842,886,700——
2019-08-22$17.65$22.593,121,600——
2019-08-21$17.35$22.202,436,300——
2019-08-20$17.05$21.822,461,500——
2019-08-19$17.47$22.363,574,200——
2019-08-16$17.38$22.245,846,300——
2019-08-15$16.80$21.504,668,900——
2019-08-14$17.55$22.463,752,000——
2019-08-13$18.40$23.553,929,500——
2019-08-12$18.33$23.461,970,600——
2019-08-09$19.41$24.842,567,500——
2019-08-08$20.02$25.624,852,900——
2019-08-07$20.14$25.776,340,200——
2019-08-06$20.75$26.556,925,800——
2019-08-05$21.09$26.995,571,500——
2019-08-02$22.67$29.0110,348,700——
2019-08-01$30.91$39.552,332,100——
2019-07-31$32.51$41.601,719,400——
2019-07-30$33.02$42.251,706,400——
2019-07-29$32.74$41.901,109,000——
2019-07-26$32.95$42.161,125,200——
2019-07-25$32.87$42.06882,500——
2019-07-24$33.18$42.461,190,300——
2019-07-23$32.54$41.641,047,400——
2019-07-22$31.81$40.711,240,200——
2019-07-19$31.69$40.551,149,500——
2019-07-18$30.94$39.591,604,800——
2019-07-17$32.12$41.10984,600——
2019-07-16$32.89$42.091,079,300——
2019-07-15$33.12$42.382,177,600——
2019-07-12$32.88$42.07872,000——
2019-07-11$31.92$40.85630,700——
2019-07-10$31.89$40.81876,300——
2019-07-09$31.60$40.44825,200——
2019-07-08$31.71$40.58860,700——
2019-07-05$32.37$41.42754,300——
2019-07-03$32.25$41.27638,100——
2019-07-02$32.07$41.041,554,000——
2019-07-01$33.33$42.651,525,300——
2019-06-28$33.69$43.112,472,900——
2019-06-27$32.96$42.182,203,000——
2019-06-26$32.40$41.462,928,900——
2019-06-25$31.70$40.561,988,800——
2019-06-24$31.11$39.811,736,000——
2019-06-21$32.06$41.022,948,000——
2019-06-20$31.55$40.371,005,200——
2019-06-19$30.86$39.491,300,300——
2019-06-18$31.09$39.781,824,600——
2019-06-17$29.92$38.292,526,600——
2019-06-14$29.31$37.512,516,700——
2019-06-13$30.40$38.904,353,300——
2019-06-12$29.38$37.601,991,500——
2019-06-11$29.83$38.171,650,100——
2019-06-10$29.43$37.66883,700——
2019-06-07$29.39$37.611,377,800——
2019-06-06$29.40$37.621,710,600——
2019-06-05$29.44$37.673,320,500——
2019-06-04$29.15$37.303,558,600——
2019-06-03$28.20$36.0936,298,000——
2019-05-31$27.72$35.473,211,800——
2019-05-30$28.76$36.533,122,800——
2019-05-29$28.76$36.533,606,800——
2019-05-28$28.53$36.242,184,600——
2019-05-24$29.04$36.891,843,900——
2019-05-23$28.85$36.651,874,100——
2019-05-22$29.48$37.451,097,900——
2019-05-21$30.15$38.301,598,600——
2019-05-20$29.47$37.441,684,000——
2019-05-17$29.61$37.612,264,600——
2019-05-16$29.50$37.473,595,900——
2019-05-15$29.70$37.731,688,400——
2019-05-14$29.91$37.991,758,700——
2019-05-13$29.53$37.512,118,100——
2019-05-10$30.73$39.042,570,200——
2019-05-09$29.91$37.993,230,100——
2019-05-08$29.26$37.176,136,100——
2019-05-07$29.53$37.513,653,700——
2019-05-06$29.01$36.854,434,800——
2019-05-03$29.32$37.248,534,600——
2019-05-02$29.72$37.7515,276,200——
2019-05-01$39.15$49.731,158,000——
2019-04-30$39.73$50.471,123,100——
2019-04-29$39.60$50.30719,900——
2019-04-26$39.74$50.481,692,300——
2019-04-25$39.87$50.65747,000——
2019-04-24$41.15$52.27736,700——
2019-04-23$41.56$52.79824,800——
2019-04-22$41.35$52.531,315,500——
2019-04-18$41.05$52.15909,000——
2019-04-17$40.71$51.711,465,200——
2019-04-16$40.56$51.521,205,300——
2019-04-15$40.51$51.461,422,100——
2019-04-12$41.18$52.31793,300——
2019-04-11$40.87$51.921,380,100——
2019-04-10$39.74$50.48941,800——
2019-04-09$39.21$49.81807,100——
2019-04-08$40.23$51.10926,400——
2019-04-05$40.53$51.481,747,800——
2019-04-04$39.89$50.671,910,200——
2019-04-03$38.94$49.461,501,700——
2019-04-02$38.50$48.911,268,200——
2019-04-01$38.64$49.081,761,700——
2019-03-29$36.80$46.751,198,200——
2019-03-28$36.68$46.591,046,700——
2019-03-27$36.06$45.811,212,300——
2019-03-26$35.96$45.681,414,200——
2019-03-25$35.49$45.081,016,200——
2019-03-22$35.59$45.211,070,500——
2019-03-21$37.54$47.69858,300——
2019-03-20$37.10$47.13874,700——
2019-03-19$37.69$47.881,531,000——
2019-03-18$38.10$48.401,045,800——
2019-03-15$37.74$47.941,792,300——
2019-03-14$37.58$47.741,024,500——
2019-03-13$37.80$48.021,359,900——
2019-03-12$37.28$47.361,428,400——
2019-03-11$37.18$47.231,294,800——
2019-03-08$36.52$46.391,648,300——
2019-03-07$36.37$46.201,376,300——
2019-03-06$36.80$46.751,134,800——
2019-03-05$37.43$47.551,272,600——
2019-03-04$37.68$47.861,708,400——
2019-03-01$37.44$47.561,632,500——
2019-02-28$37.60$47.501,393,400——
2019-02-27$38.40$48.511,572,100——
2019-02-26$38.30$48.381,885,300——
2019-02-25$37.96$47.952,875,000——
2019-02-22$38.39$48.493,689,200——
2019-02-21$37.82$47.772,940,800——
2019-02-20$37.70$47.623,509,900——
2019-02-19$37.00$46.741,858,100——
2019-02-15$36.31$45.872,058,900——
2019-02-14$35.69$45.081,895,700——
2019-02-13$36.12$45.632,152,400——
2019-02-12$36.64$46.283,032,200——
2019-02-11$34.40$43.451,606,700——
2019-02-08$34.48$43.552,371,100——
2019-02-07$34.76$43.911,699,900——
2019-02-06$36.17$45.691,897,700——
2019-02-05$35.73$45.132,865,300——
2019-02-04$36.20$45.731,807,300——
2019-02-01$36.32$45.881,063,600——
2019-01-31$36.57$46.192,328,700——
2019-01-30$36.27$45.822,622,100——
2019-01-29$36.24$45.781,923,400——
2019-01-28$36.43$46.022,661,000——
2019-01-25$37.32$47.141,573,900——
2019-01-24$36.82$46.511,571,000——
2019-01-23$36.49$46.091,045,000——
2019-01-22$37.00$46.742,175,600——
2019-01-18$38.53$48.671,963,500——
2019-01-17$37.35$47.18999,500——
2019-01-16$36.44$46.03946,900——
2019-01-15$36.50$46.111,072,700——
2019-01-14$36.69$46.352,136,500——
2019-01-11$36.64$46.282,968,800——
2019-01-10$36.12$45.631,336,100——
2019-01-09$35.80$45.221,712,000——
2019-01-08$35.29$44.581,472,200——
2019-01-07$34.91$44.102,203,800——
2019-01-04$34.12$43.102,435,300——
2019-01-03$32.37$40.892,114,900——
2019-01-02$32.94$41.611,485,600——