MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLR — Fluor Corporation
NYSEFluor Corporation
$49.90
+0.57(+1.16%)
- O
- 50.11
- H
- 50.35
- L
- 48.56
- V
- 2.07M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.90
Period Return+47.28%
Period High$58.35
Period Low$33.55
Avg Daily Volume3.19M
Total Trading Days365
FLR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.11 | $50.35 | $48.56 | $49.90 | +$0.57 | +1.16% | 2,065,755 | $49.64 | $48.56 $50.35 |
| Oct 1, 2026 | $47.80 | $49.95 | $47.50 | $49.33 | +$1.45 | +3.03% | 3,490,703 | $49.20 | $47.50 $49.95 |
| Sep 30, 2026 | $49.85 | $50.16 | $47.86 | $47.88 | $-1.95 | -3.91% | 3,549,433 | $48.49 | $47.86 $50.16 |
| Sep 29, 2026 | $50.30 | $51.48 | $49.42 | $49.83 | +$0.61 | +1.24% | 2,903,526 | $50.19 | $49.42 $51.48 |
| Sep 28, 2026 | $49.96 | $50.95 | $49.08 | $49.22 | $-1.16 | -2.30% | 2,462,403 | $49.49 | $49.08 $50.95 |
| Sep 25, 2026 | $50.37 | $51.04 | $50.07 | $50.38 | $-0.25 | -0.49% | 2,383,394 | $50.47 | $50.07 $51.04 |
| Sep 24, 2026 | $52.26 | $52.76 | $50.61 | $50.63 | $-2.43 | -4.58% | 2,828,701 | $51.26 | $50.61 $52.76 |
| Sep 23, 2026 | $53.79 | $54.41 | $52.92 | $53.06 | $-0.97 | -1.80% | 1,653,357 | $53.45 | $52.92 $54.41 |
| Sep 22, 2026 | $55.14 | $55.30 | $53.95 | $54.03 | $-0.71 | -1.30% | 1,673,984 | $54.23 | $53.95 $55.30 |
| Sep 21, 2026 | $55.72 | $56.00 | $54.23 | $54.74 | $-0.16 | -0.29% | 1,764,379 | $55.00 | $54.23 $56.00 |
| Sep 18, 2026 | $54.62 | $55.05 | $54.12 | $54.90 | $-0.06 | -0.11% | 4,108,907 | $54.80 | $54.12 $55.05 |
| Sep 17, 2026 | $54.09 | $55.78 | $52.78 | $54.96 | +$1.97 | +3.72% | 2,827,981 | $54.56 | $52.78 $55.78 |
| Sep 16, 2026 | $54.28 | $54.28 | $52.00 | $52.99 | $-1.05 | -1.94% | 2,192,998 | $52.92 | $52.00 $54.28 |
| Sep 15, 2026 | $54.09 | $54.25 | $53.00 | $54.04 | +$0.53 | +0.99% | 1,491,994 | $53.89 | $53.00 $54.25 |
| Sep 14, 2026 | $52.16 | $53.81 | $51.24 | $53.51 | $-0.69 | -1.27% | 2,015,287 | $53.00 | $51.24 $53.81 |
| Sep 11, 2026 | $54.21 | $54.52 | $53.07 | $54.20 | +$0.65 | +1.21% | 1,707,785 | $53.98 | $53.07 $54.52 |
| Sep 10, 2026 | $54.14 | $54.45 | $53.14 | $53.55 | $-1.28 | -2.33% | 1,669,384 | $53.65 | $53.14 $54.45 |
| Sep 9, 2026 | $56.55 | $56.84 | $54.71 | $54.83 | $-1.79 | -3.16% | 1,705,093 | $55.14 | $54.71 $56.84 |
| Sep 8, 2026 | $56.82 | $57.30 | $56.13 | $56.62 | +$0.46 | +0.82% | 2,030,290 | $56.74 | $56.13 $57.30 |
| Sep 4, 2026 | $57.29 | $57.88 | $55.01 | $56.16 | $-1.34 | -2.33% | 2,251,958 | $56.12 | $55.01 $57.88 |
| Sep 3, 2026 | $56.95 | $58.35 | $56.08 | $57.50 | +$0.90 | +1.59% | 2,890,581 | $57.46 | $56.08 $58.35 |
| Sep 2, 2026 | $56.50 | $56.92 | $55.81 | $56.60 | +$0.35 | +0.62% | 2,663,689 | $56.46 | $55.81 $56.92 |
| Sep 1, 2026 | $53.88 | $56.32 | $52.97 | $56.25 | +$1.74 | +3.19% | 4,206,736 | $55.80 | $52.97 $56.32 |
| Aug 31, 2026 | $53.71 | $54.67 | $53.35 | $54.51 | +$1.24 | +2.33% | 2,148,538 | $54.37 | $53.35 $54.67 |
| Aug 28, 2026 | $54.10 | $54.47 | $52.95 | $53.27 | $-0.83 | -1.53% | 2,218,042 | $53.38 | $52.95 $54.47 |
| Aug 27, 2026 | $52.31 | $54.48 | $51.71 | $54.10 | +$2.07 | +3.98% | 2,001,685 | $53.85 | $51.71 $54.48 |
| Aug 26, 2026 | $51.35 | $52.34 | $51.34 | $52.03 | +$0.77 | +1.50% | 1,457,381 | $51.86 | $51.34 $52.34 |
| Aug 25, 2026 | $52.36 | $52.41 | $50.65 | $51.26 | $-0.02 | -0.04% | 1,929,676 | $51.27 | $50.65 $52.41 |
| Aug 24, 2026 | $52.80 | $53.16 | $51.19 | $51.28 | $-1.14 | -2.17% | 1,845,091 | $51.57 | $51.19 $53.16 |
| Aug 21, 2026 | $53.33 | $53.33 | $52.21 | $52.42 | +$0.26 | +0.50% | 3,025,220 | $52.65 | $52.21 $53.33 |