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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.97$21.011,330,200——
2020-12-30$16.27$21.411,202,500——
2020-12-29$15.74$20.711,394,100——
2020-12-28$16.12$21.21877,600——
2020-12-24$16.48$21.69406,600——
2020-12-23$16.55$21.78891,800——
2020-12-22$16.13$21.23766,300——
2020-12-21$16.56$21.791,218,000——
2020-12-18$16.37$21.542,208,200——
2020-12-17$16.81$22.12698,500——
2020-12-16$16.77$22.07874,000——
2020-12-15$17.20$22.631,121,800——
2020-12-14$16.44$21.631,529,700——
2020-12-11$16.77$22.072,236,100——
2020-12-10$17.98$23.661,956,300——
2020-12-09$18.24$24.001,978,100——
2020-12-08$18.64$24.531,478,200——
2020-12-07$17.87$23.511,618,700——
2020-12-04$18.65$24.541,316,500——
2020-12-03$17.98$23.662,469,100——
2020-12-02$17.68$23.261,795,800——
2020-12-01$17.39$22.882,576,000——
2020-11-30$17.27$22.732,901,200——
2020-11-27$17.53$23.07904,900——
2020-11-25$17.65$23.231,724,300——
2020-11-24$17.80$23.423,268,900——
2020-11-23$16.59$21.831,817,900——
2020-11-20$15.56$20.482,719,500——
2020-11-19$15.84$20.843,268,800——
2020-11-18$14.69$19.332,009,100——
2020-11-17$14.00$18.421,117,700——
2020-11-16$14.20$18.691,657,300——
2020-11-13$13.39$17.621,253,100——
2020-11-12$13.08$17.211,316,900——
2020-11-11$13.37$17.591,840,700——
2020-11-10$13.76$18.111,574,600——
2020-11-09$13.50$17.762,996,200——
2020-11-06$12.65$16.651,651,800——
2020-11-05$13.01$17.121,662,100——
2020-11-04$12.37$16.282,858,200——
2020-11-03$13.23$17.412,347,900——
2020-11-02$12.65$16.652,727,600——
2020-10-30$11.35$14.941,670,800——
2020-10-29$11.06$14.551,389,800——
2020-10-28$10.86$14.291,306,400——
2020-10-27$11.28$14.841,197,500——
2020-10-26$11.41$15.012,178,600——
2020-10-23$12.20$16.051,459,500——
2020-10-22$11.98$15.761,936,400——
2020-10-21$11.68$15.371,740,800——
2020-10-20$11.89$15.653,344,400——
2020-10-19$11.39$14.993,006,700——
2020-10-16$10.90$14.342,772,700——
2020-10-15$10.77$14.171,208,400——
2020-10-14$10.46$13.761,059,600——
2020-10-13$10.59$13.941,401,100——
2020-10-12$10.98$14.451,941,700——
2020-10-09$10.92$14.371,999,100——
2020-10-08$11.03$14.513,712,700——
2020-10-07$10.90$14.344,875,000——
2020-10-06$9.48$12.472,223,300——
2020-10-05$9.71$12.783,267,200——
2020-10-02$9.40$12.373,546,300——
2020-10-01$9.15$12.041,999,500——
2020-09-30$8.81$11.592,448,900——
2020-09-29$9.23$12.152,650,000——
2020-09-28$9.15$12.043,058,300——
2020-09-25$9.59$12.626,726,800——
2020-09-24$9.35$12.304,493,600——
2020-09-23$8.48$11.162,833,700——
2020-09-22$8.55$11.251,744,500——
2020-09-21$8.68$11.422,165,700——
2020-09-18$9.42$12.406,141,800——
2020-09-17$9.40$12.372,150,600——
2020-09-16$9.25$12.172,256,900——
2020-09-15$8.84$11.631,706,000——
2020-09-14$9.16$12.051,514,700——
2020-09-11$9.07$11.942,295,100——
2020-09-10$8.91$11.723,955,200——
2020-09-09$9.43$12.414,273,300——
2020-09-08$8.33$10.962,686,600——
2020-09-04$9.02$11.872,327,800——
2020-09-03$8.57$11.282,519,300——
2020-09-02$9.18$12.081,744,100——
2020-09-01$9.28$12.211,906,900——
2020-08-31$9.52$12.532,057,100——
2020-08-28$9.66$12.711,964,000——
2020-08-27$9.72$12.791,475,700——
2020-08-26$9.46$12.451,378,800——
2020-08-25$9.71$12.782,648,200——
2020-08-24$9.91$13.043,250,300——
2020-08-21$9.34$12.292,954,200——
2020-08-20$10.16$13.371,602,000——
2020-08-19$10.57$13.911,903,500——
2020-08-18$10.66$14.031,226,100——
2020-08-17$10.99$14.461,417,100——
2020-08-14$11.50$15.131,250,300——
2020-08-13$11.68$15.371,638,300——
2020-08-12$12.04$15.841,932,000——
2020-08-11$12.23$16.093,263,000——
2020-08-10$11.96$15.742,429,900——
2020-08-07$11.38$14.972,050,200——
2020-08-06$11.08$14.582,047,900——
2020-08-05$11.28$14.842,989,000——
2020-08-04$10.80$14.211,784,700——
2020-08-03$10.69$14.073,493,500——
2020-07-31$10.19$13.413,759,800——
2020-07-30$11.33$14.911,247,300——
2020-07-29$11.59$15.251,442,800——
2020-07-28$11.25$14.801,341,600——
2020-07-27$11.59$15.251,957,700——
2020-07-24$11.90$15.662,477,600——
2020-07-23$12.35$16.251,355,100——
2020-07-22$12.23$16.091,351,200——
2020-07-21$12.42$16.341,976,700——
2020-07-20$12.13$15.961,994,100——
2020-07-17$12.45$16.382,917,600——
2020-07-16$12.53$16.492,203,900——
2020-07-15$12.65$16.651,751,300——
2020-07-14$12.00$15.791,427,200——
2020-07-13$11.79$15.511,931,900——
2020-07-10$11.58$15.241,281,900——
2020-07-09$11.23$14.782,292,400——
2020-07-08$11.56$15.212,327,100——
2020-07-07$11.56$15.211,952,300——
2020-07-06$11.80$15.531,662,500——
2020-07-02$11.70$15.402,654,900——
2020-07-01$11.47$15.092,277,700——
2020-06-30$12.08$15.902,867,500——
2020-06-29$11.99$15.783,725,500——
2020-06-26$11.24$14.7913,513,800——
2020-06-25$13.02$17.132,812,700——
2020-06-24$12.62$16.612,745,500——
2020-06-23$13.71$18.042,092,400——
2020-06-22$13.57$17.861,902,400——
2020-06-19$13.49$17.753,413,900——
2020-06-18$13.16$17.322,090,600——
2020-06-17$12.83$16.882,550,800——
2020-06-16$13.29$17.493,302,400——
2020-06-15$12.79$16.832,359,800——
2020-06-12$12.37$16.282,218,000——
2020-06-11$11.73$15.442,840,500——
2020-06-10$13.30$17.502,550,200——
2020-06-09$14.26$18.762,409,100——
2020-06-08$14.92$19.632,991,400——
2020-06-05$14.08$18.533,191,200——
2020-06-04$13.45$17.703,453,300——
2020-06-03$12.67$16.672,862,900——
2020-06-02$12.20$16.052,801,900——
2020-06-01$12.20$16.052,353,300——
2020-05-29$11.61$15.284,696,300——
2020-05-28$11.59$15.253,073,500——
2020-05-27$12.10$15.923,076,800——
2020-05-26$11.66$15.342,701,400——
2020-05-22$10.82$14.241,509,400——
2020-05-21$10.91$14.362,895,000——
2020-05-20$10.90$14.342,339,400——
2020-05-19$10.12$13.322,810,200——
2020-05-18$10.42$13.713,967,700——
2020-05-15$9.12$12.003,072,300——
2020-05-14$8.66$11.403,944,800——
2020-05-13$8.00$10.535,591,100——
2020-05-12$9.10$11.974,214,100——
2020-05-11$10.44$13.742,529,200——
2020-05-08$10.38$13.662,422,700——
2020-05-07$10.01$13.172,254,800——
2020-05-06$9.51$12.512,582,000——
2020-05-05$9.66$12.712,903,100——
2020-05-04$9.97$13.123,249,300——
2020-05-01$10.20$13.423,884,900——
2020-04-30$11.70$15.405,470,700——
2020-04-29$11.61$15.285,301,800——
2020-04-28$10.55$13.884,135,000——
2020-04-27$9.81$12.914,478,700——
2020-04-24$9.06$11.922,484,400——
2020-04-23$8.89$11.703,738,800——
2020-04-22$8.17$10.752,588,900——
2020-04-21$8.21$10.804,109,700——
2020-04-20$8.11$10.673,128,400——
2020-04-17$8.22$10.823,213,300——
2020-04-16$7.21$9.491,916,100——
2020-04-15$7.36$9.682,825,900——
2020-04-14$7.69$10.122,083,800——
2020-04-13$7.59$9.992,569,400——
2020-04-09$7.86$10.344,416,300——
2020-04-08$7.28$9.582,175,400——
2020-04-07$6.75$8.883,246,000——
2020-04-06$6.53$8.592,399,500——
2020-04-03$5.98$7.872,702,500——
2020-04-02$6.20$8.163,356,800——
2020-04-01$5.97$7.863,079,700——
2020-03-31$6.91$9.093,171,000——
2020-03-30$5.97$7.862,628,100——
2020-03-27$6.49$8.543,005,300——
2020-03-26$7.28$9.584,119,300——
2020-03-25$6.23$8.204,321,700——
2020-03-24$6.07$7.996,255,500——
2020-03-23$5.93$7.804,337,800——
2020-03-20$5.63$7.416,516,000——
2020-03-19$5.99$7.887,710,900——
2020-03-18$3.40$4.477,472,200——
2020-03-17$4.44$5.845,633,600——
2020-03-16$6.03$7.935,501,300——
2020-03-13$6.98$9.183,403,500——
2020-03-12$6.25$8.225,485,600——
2020-03-11$7.06$9.294,514,200——
2020-03-10$7.81$10.284,180,500——
2020-03-09$7.54$9.923,418,400——
2020-03-06$8.85$11.654,174,900——
2020-03-05$9.39$12.363,485,000——
2020-03-04$10.14$13.343,116,700——
2020-03-03$9.67$12.724,017,500——
2020-03-02$10.04$13.215,202,300——
2020-02-28$9.32$12.268,408,500——
2020-02-27$9.93$12.948,693,200——
2020-02-26$11.03$14.377,569,500——
2020-02-25$12.37$16.116,186,400——
2020-02-24$13.78$17.953,648,700——
2020-02-21$14.74$19.204,549,700——
2020-02-20$14.56$18.975,000,900——
2020-02-19$14.06$18.329,775,500——
2020-02-18$14.79$19.2713,185,000——
2020-02-14$19.54$25.452,386,800——
2020-02-13$19.97$26.012,285,900——
2020-02-12$19.96$26.001,434,700——
2020-02-11$19.00$24.751,417,600——
2020-02-10$18.24$23.761,382,400——
2020-02-07$18.05$23.512,672,900——
2020-02-06$18.85$24.551,545,400——
2020-02-05$19.36$25.221,664,400——
2020-02-04$18.65$24.291,819,400——
2020-02-03$18.39$23.961,444,100——
2020-01-31$17.89$23.302,077,100——
2020-01-30$18.61$24.241,349,800——
2020-01-29$18.68$24.331,097,600——
2020-01-28$19.02$24.781,437,800——
2020-01-27$18.76$24.441,407,400——
2020-01-24$19.49$25.391,523,700——
2020-01-23$19.94$25.971,352,400——
2020-01-22$19.86$25.871,563,100——
2020-01-21$20.14$26.241,337,600——
2020-01-17$20.47$26.661,314,900——
2020-01-16$20.79$27.081,889,900——
2020-01-15$20.23$26.351,973,600——
2020-01-14$20.40$26.573,437,500——
2020-01-13$18.84$24.541,744,900——
2020-01-10$18.72$24.391,625,000——
2020-01-09$19.07$24.842,047,300——
2020-01-08$19.03$24.791,898,100——
2020-01-07$19.12$24.911,802,600——
2020-01-06$19.25$25.081,400,500——
2020-01-03$19.12$24.912,199,100——
2020-01-02$19.16$24.961,748,200——