Fluor Corp (FLR)

Historical Prices For Fluor Corp (FLR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	35.54	37.49	35.46	37.22	2,431,675	37.22
4/01/2025	35.68	36.36	34.97	36.35	2,543,235	36.35
3/31/2025	35.27	35.90	34.69	35.82	2,064,075	35.82
3/28/2025	36.75	37.05	35.77	36.19	2,236,723	36.19
3/27/2025	37.49	37.65	36.96	37.16	1,613,503	37.16
3/26/2025	38.57	38.84	37.54	37.74	2,415,515	37.74
3/25/2025	38.94	39.13	38.52	38.74	1,790,533	38.74
3/24/2025	38.38	39.14	38.22	38.92	2,617,778	38.92
3/21/2025	36.99	37.87	36.90	37.66	5,006,690	37.66
3/20/2025	37.72	38.48	37.65	37.67	1,776,486	37.67
3/19/2025	37.28	38.60	37.15	38.24	2,250,946	38.24
3/18/2025	37.00	37.29	36.65	37.20	2,335,516	37.20
3/17/2025	36.46	37.70	36.34	37.35	1,997,819	37.35
3/14/2025	35.61	36.90	35.55	36.81	2,861,617	36.81
3/13/2025	35.45	35.83	34.56	34.94	2,344,245	34.94
3/12/2025	36.15	36.47	35.19	35.57	3,322,407	35.57
3/11/2025	34.84	36.32	34.72	35.60	3,775,325	35.60
3/10/2025	35.13	35.45	34.01	34.29	4,956,161	34.29
3/07/2025	36.25	36.60	35.10	36.14	3,626,066	36.14
3/06/2025	36.21	36.99	35.42	36.58	3,449,952	36.58
3/05/2025	36.23	37.13	35.52	37.06	3,491,881	37.06
3/04/2025	36.00	37.13	35.39	35.93	3,592,092	35.93
3/03/2025	38.72	38.84	36.54	36.92	3,479,201	36.92
2/28/2025	37.07	38.30	37.06	38.03	3,619,830	38.03
2/27/2025	37.69	38.41	37.05	37.34	2,423,341	37.34
2/26/2025	37.37	38.07	36.89	37.71	3,442,487	37.71
2/25/2025	37.16	37.79	36.00	36.81	4,121,926	36.81
2/24/2025	38.08	38.38	37.10	37.16	2,793,028	37.16
2/21/2025	40.59	40.59	37.60	37.73	4,140,909	37.73
2/20/2025	40.01	40.28	39.13	39.83	4,535,557	39.83
2/19/2025	39.40	39.98	38.51	39.53	5,252,241	39.53
2/18/2025	41.65	42.50	38.37	39.75	9,899,826	39.75
2/14/2025	45.07	45.31	42.94	43.40	7,144,558	43.40
2/13/2025	46.75	46.75	44.30	44.93	6,428,420	44.93
2/12/2025	46.89	47.72	46.29	46.36	3,192,827	46.36
2/11/2025	49.50	49.59	47.52	47.86	2,601,149	47.86
2/10/2025	49.59	50.47	49.40	50.14	1,402,273	50.14
2/07/2025	48.96	50.45	48.96	49.34	3,178,057	49.34
2/06/2025	48.69	50.14	47.72	48.80	2,333,795	48.80
2/05/2025	47.02	48.32	47.02	47.77	2,440,932	47.77
2/04/2025	46.51	47.69	46.34	47.64	1,924,465	47.64
2/03/2025	45.73	47.54	45.51	47.14	2,287,170	47.14
1/31/2025	48.92	49.44	47.69	48.21	2,718,586	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