Fluor Stock Price History
NYSE: FLRIndustrialsMilitary/Government/TechnicalUSD
50.68-0.33 (-0.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLR price history at a glance
The price history for Fluor (FLR) on this page begins on November 27, 2000, when the stock closed at $13.50; it most recently closed at $50.68 on October 5, 2026. The highest price in this record is $101.37, reached on June 23, 2008; the latest close is 50.0% below that peak. Across the 25 complete calendar years in the table, FLR finished higher in 14 and lower in 11. Its best year was 2007 (+80.4%) and its worst was 2019 (-44.0%).
Over roughly 26 years the share price changed +275.4%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, FLR has gained 16.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $101.37
- Date of high
- Jun 23, 2008
- Low since 2000
- $2.85
- Date of low
- Mar 16, 2020
- 52-week high
- $58.35
- 52-week low
- $39.33
- Last close
- $50.68
FLR returns
1 week
+1.56%
1 month
-7.57%
3 months
-0.12%
6 months
+2.99%
Year to date
+27.88%
1 year
+16.48%
3 years
+40.19%
5 years
+190.93%
FLR price return, excluding dividends.
FLR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.68 | +21.53% |
| 2025 | 41.70 | -18.24% |
| 2024 | 51.00 | +30.20% |
| 2023 | 39.17 | +13.01% |
| 2022 | 34.66 | +39.93% |
| 2021 | 24.77 | +55.10% |
| 2020 | 15.97 | -16.47% |
| 2019 | 19.12 | -43.96% |
| 2018 | 34.12 | -33.94% |
| 2017 | 51.65 | -1.66% |
| 2016 | 52.52 | +11.22% |
| 2015 | 47.22 | -22.19% |
| 2014 | 60.69 | -23.32% |
| 2013 | 79.15 | +30.76% |
| 2012 | 60.53 | +20.46% |
| 2011 | 50.25 | -24.16% |
| 2010 | 66.26 | +47.11% |
| 2009 | 45.04 | -5.95% |
| 2008 | 47.89 | -34.96% |
| 2007 | 73.63 | +80.36% |
| 2006 | 40.83 | +5.68% |
| 2005 | 38.63 | +41.74% |
| 2004 | 27.26 | +39.45% |
| 2003 | 19.55 | +32.73% |
| 2002 | 14.73 | -21.74% |
| 2001 | 18.82 | +13.81% |
| 2000* | 16.53 | +22.45% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
FLR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 51.40 | 51.51 | 49.86 | 50.68 | -0.65% | |
| 50.46 | 51.22 | 49.78 | 51.01 | -0.25% | |
| 51.17 | 51.80 | 49.14 | 51.14 | -1.65% | |
| 51.18 | 52.63 | 51.00 | 52.00 | +2.75% | |
| 50.27 | 51.41 | 49.69 | 50.61 | +1.42% | |
| 50.11 | 50.35 | 48.56 | 49.90 | +1.16% | |
| 47.80 | 49.95 | 47.50 | 49.33 | +3.03% | |
| 49.85 | 50.16 | 47.86 | 47.88 | -3.91% | |
| 50.30 | 51.48 | 49.42 | 49.83 | +1.24% | |
| 49.96 | 50.95 | 49.08 | 49.22 | -2.30% | |
| 50.37 | 51.04 | 50.07 | 50.38 | -0.49% | |
| 52.26 | 52.76 | 50.61 | 50.63 | -4.58% | |
| 53.79 | 54.41 | 52.92 | 53.06 | -1.80% | |
| 55.14 | 55.30 | 53.95 | 54.03 | -1.30% | |
| 55.72 | 56.00 | 54.23 | 54.74 | -0.29% | |
| 54.62 | 55.05 | 54.12 | 54.90 | -0.11% | |
| 54.09 | 55.78 | 52.78 | 54.96 | +3.72% | |
| 54.28 | 54.28 | 52.00 | 52.99 | -1.94% | |
| 54.09 | 54.25 | 53.00 | 54.04 | +0.99% | |
| 52.16 | 53.81 | 51.24 | 53.51 | -1.27% | |
| 54.21 | 54.52 | 53.07 | 54.20 | +1.21% | |
| 54.14 | 54.45 | 53.14 | 53.55 | -2.33% | |
| 56.55 | 56.84 | 54.71 | 54.83 | -3.16% | |
| 56.82 | 57.30 | 56.13 | 56.62 | +0.82% | |
| 57.29 | 57.88 | 55.01 | 56.16 | -2.33% | |
| 56.95 | 58.35 | 56.08 | 57.50 | +1.59% | |
| 56.50 | 56.92 | 55.81 | 56.60 | +0.62% | |
| 53.88 | 56.32 | 52.97 | 56.25 | +3.19% | |
| 53.71 | 54.67 | 53.35 | 54.51 | +2.33% | |
| 54.10 | 54.47 | 52.95 | 53.27 | -1.53% | |
| 52.31 | 54.48 | 51.71 | 54.10 | +3.98% | |
| 51.35 | 52.34 | 51.34 | 52.03 | +1.50% | |
| 52.36 | 52.41 | 50.65 | 51.26 | -0.04% | |
| 52.80 | 53.16 | 51.19 | 51.28 | -2.17% | |
| 53.33 | 53.33 | 52.21 | 52.42 | +0.50% | |
| 53.65 | 54.62 | 51.88 | 52.16 | -3.51% | |
| 53.97 | 54.08 | 52.31 | 54.06 | +1.20% | |
| 53.65 | 54.12 | 52.55 | 53.42 | -2.41% | |
| 52.75 | 55.08 | 52.61 | 54.74 | +4.53% | |
| 52.14 | 53.45 | 51.95 | 52.37 | +0.08% | |
| 52.14 | 52.57 | 51.09 | 52.33 | +0.58% | |
| 53.52 | 53.70 | 51.83 | 52.03 | -1.74% | |
| 52.82 | 53.63 | 52.26 | 52.95 | +1.34% | |
| 57.06 | 57.93 | 52.25 | 52.25 | -8.33% | |
| 54.52 | 57.65 | 53.63 | 57.00 | +16.92% | |
| 50.50 | 50.73 | 48.58 | 48.75 | -3.31% | |
| 51.60 | 52.37 | 50.21 | 50.42 | -2.17% | |
| 51.27 | 51.82 | 50.33 | 51.54 | +2.73% | |
| 49.49 | 51.11 | 48.89 | 50.17 | 0.00% | |
| 51.23 | 51.28 | 49.37 | 50.17 | +0.20% | |
| 48.75 | 50.22 | 47.71 | 50.07 | +6.92% | |
| 48.88 | 49.30 | 46.77 | 46.83 | -5.09% | |
| 50.77 | 50.77 | 48.29 | 49.34 | -4.56% | |
| 52.60 | 52.96 | 50.52 | 51.70 | -0.94% | |
| 53.25 | 53.38 | 51.70 | 52.19 | -2.01% | |
| 51.23 | 53.42 | 51.03 | 53.26 | +3.24% | |
| 50.91 | 51.88 | 50.63 | 51.59 | +0.39% | |
| 50.30 | 51.64 | 49.65 | 51.39 | +3.84% | |
| 49.50 | 50.38 | 49.02 | 49.49 | +0.84% | |
| 48.03 | 49.66 | 47.87 | 49.08 | -0.87% | |
| 49.93 | 50.59 | 49.35 | 49.51 | -2.48% | |
| 51.24 | 51.63 | 50.06 | 50.77 | -0.68% | |
| 50.81 | 51.18 | 49.89 | 51.12 | +3.00% | |
| 50.41 | 50.93 | 49.58 | 49.63 | -2.19% | |
| 50.20 | 51.00 | 50.06 | 50.74 | +1.06% | |
| 50.48 | 50.73 | 49.81 | 50.21 | +1.41% | |
| 47.98 | 49.76 | 47.81 | 49.51 | +1.85% | |
| 50.58 | 50.65 | 48.10 | 48.61 | -5.54% | |
| 49.90 | 51.53 | 49.90 | 51.46 | +4.06% | |
| 50.89 | 51.98 | 49.00 | 49.45 | -1.79% | |
| 51.90 | 51.94 | 49.95 | 50.35 | -3.89% | |
| 53.68 | 53.93 | 52.04 | 52.39 | -2.49% | |
| 53.50 | 54.24 | 52.55 | 53.73 | +0.17% | |
| 53.28 | 54.55 | 51.96 | 53.64 | +0.04% | |
| 53.69 | 54.40 | 52.30 | 53.62 | +0.85% | |
| 53.69 | 54.46 | 53.01 | 53.17 | -0.37% | |
| 52.94 | 54.14 | 51.59 | 53.37 | -1.93% | |
| 53.62 | 54.79 | 52.83 | 54.42 | +1.42% | |
| 52.73 | 53.92 | 51.85 | 53.66 | +3.35% | |
| 51.05 | 53.64 | 50.83 | 51.92 | +2.51% | |
| 50.76 | 51.84 | 50.33 | 50.65 | +0.36% | |
| 51.90 | 52.02 | 50.11 | 50.47 | -0.57% | |
| 50.64 | 51.63 | 50.01 | 50.76 | +1.22% | |
| 47.36 | 50.38 | 47.31 | 50.15 | +7.07% | |
| 48.95 | 49.50 | 46.70 | 46.84 | -5.34% | |
| 49.85 | 51.55 | 47.54 | 49.48 | -0.08% | |
| 47.58 | 49.68 | 47.12 | 49.52 | +4.12% | |
| 49.85 | 50.12 | 46.75 | 47.56 | -5.65% | |
| 50.00 | 50.66 | 49.60 | 50.41 | +0.50% | |
| 49.04 | 50.70 | 48.68 | 50.16 | +1.66% | |
| 47.00 | 50.75 | 46.78 | 49.34 | +5.99% | |
| 45.22 | 47.00 | 45.10 | 46.55 | +1.73% | |
| 46.88 | 46.91 | 45.24 | 45.76 | -2.58% | |
| 47.00 | 47.53 | 46.47 | 46.97 | -0.70% | |
| 47.00 | 47.68 | 46.08 | 47.30 | +0.94% | |
| 45.54 | 46.94 | 45.30 | 46.86 | +4.44% | |
| 44.88 | 45.64 | 44.45 | 44.87 | +0.63% | |
| 43.12 | 44.73 | 42.87 | 44.59 | +2.67% | |
| 42.80 | 43.86 | 42.01 | 43.43 | +2.12% | |
| 44.03 | 44.03 | 41.60 | 42.53 | -4.10% | |
| 44.42 | 44.89 | 43.59 | 44.35 | -0.02% | |
| 44.91 | 45.32 | 44.00 | 44.36 | -2.48% | |
| 45.22 | 45.87 | 44.90 | 45.49 | +1.02% | |
| 44.84 | 46.84 | 43.95 | 45.03 | +0.67% | |
| 43.22 | 45.25 | 42.67 | 44.73 | +2.38% | |
| 43.06 | 44.68 | 42.62 | 43.69 | +0.88% | |
| 46.15 | 46.15 | 42.75 | 43.31 | -15.21% | |
| 54.34 | 54.53 | 50.30 | 51.08 | -5.76% | |
| 53.02 | 54.65 | 52.99 | 54.20 | +2.28% | |
| 53.35 | 53.72 | 52.26 | 52.99 | +0.95% | |
| 52.95 | 53.87 | 52.15 | 52.49 | -0.96% | |
| 53.42 | 53.78 | 52.47 | 53.00 | -0.66% | |
| 52.20 | 53.69 | 52.09 | 53.35 | +3.07% | |
| 50.44 | 52.07 | 50.00 | 51.76 | +2.43% | |
| 50.85 | 51.20 | 49.76 | 50.53 | -2.23% | |
| 48.46 | 51.82 | 48.46 | 51.68 | +7.15% | |
| 47.88 | 49.07 | 47.35 | 48.23 | +1.28% | |
| 48.00 | 48.30 | 46.83 | 47.62 | -0.52% | |
| 47.85 | 48.45 | 46.88 | 47.87 | +1.55% | |
| 48.10 | 48.52 | 46.63 | 47.14 | -2.00% | |
| 48.16 | 48.46 | 47.86 | 48.10 | -0.95% | |
| 49.00 | 49.69 | 48.00 | 48.56 | +1.42% | |
| 48.87 | 49.07 | 47.60 | 47.88 | -1.40% | |
| 49.04 | 49.63 | 48.45 | 48.56 | -1.44% | |
| 50.21 | 50.25 | 49.13 | 49.27 | -0.59% | |
| 48.98 | 49.74 | 48.80 | 49.56 | +0.71% | |
| 49.49 | 49.80 | 48.97 | 49.21 | +0.29% | |
| 49.13 | 49.80 | 48.79 | 49.07 | -0.16% | |
| 49.99 | 50.80 | 48.66 | 49.15 | +3.00% | |
| 46.73 | 47.82 | 46.73 | 47.72 | +1.58% | |
| 47.00 | 47.67 | 46.57 | 46.98 | -0.34% | |
| 46.15 | 47.72 | 45.94 | 47.14 | -0.86% | |
| 47.40 | 48.82 | 47.27 | 47.55 | +1.93% | |
| 44.55 | 46.72 | 44.45 | 46.65 | +6.56% | |
| 46.08 | 46.17 | 43.69 | 43.78 | -4.29% | |
| 46.21 | 46.51 | 44.86 | 45.74 | -1.38% | |
| 47.27 | 48.44 | 46.25 | 46.38 | -3.25% | |
| 48.34 | 48.90 | 47.55 | 47.94 | +0.99% | |
| 46.52 | 47.93 | 46.50 | 47.47 | +1.09% | |
| 46.04 | 48.32 | 46.04 | 46.96 | +4.54% | |
| 47.71 | 48.00 | 44.09 | 44.92 | -6.16% | |
| 44.91 | 47.90 | 44.50 | 47.87 | +4.89% | |
| 44.52 | 46.25 | 44.50 | 45.64 | +2.19% | |
| 44.00 | 45.05 | 43.87 | 44.66 | +1.89% | |
| 43.64 | 44.53 | 43.49 | 43.83 | +1.88% | |
| 43.77 | 44.16 | 42.75 | 43.02 | -1.06% | |
| 43.79 | 44.00 | 42.46 | 43.48 | -2.51% | |
| 44.77 | 45.22 | 44.28 | 44.60 | -0.80% | |
| 45.80 | 46.10 | 44.82 | 44.96 | -1.88% | |
| 44.00 | 46.26 | 43.27 | 45.82 | +1.64% | |
| 45.00 | 45.51 | 44.29 | 45.08 | -2.38% | |
| 47.52 | 47.52 | 45.46 | 46.18 | -4.09% | |
| 49.42 | 49.42 | 47.82 | 48.15 | -1.33% | |
| 48.83 | 49.44 | 47.59 | 48.80 | -4.14% | |
| 51.38 | 51.97 | 50.68 | 50.91 | -2.68% | |
| 51.50 | 52.35 | 50.68 | 52.31 | +0.42% | |
| 53.89 | 54.05 | 51.16 | 52.09 | -2.73% | |
| 53.63 | 53.85 | 52.76 | 53.55 | +0.85% | |
| 51.05 | 53.23 | 50.74 | 53.10 | +2.85% | |
| 53.35 | 53.42 | 50.25 | 51.63 | -3.84% | |
| 53.15 | 54.26 | 52.26 | 53.69 | +1.61% | |
| 50.92 | 53.73 | 50.79 | 52.84 | +4.34% | |
| 48.96 | 51.07 | 48.64 | 50.64 | +4.26% | |
| 45.82 | 49.20 | 45.80 | 48.57 | +6.79% | |
| 45.55 | 46.21 | 44.64 | 45.48 | -0.42% | |
| 47.59 | 48.51 | 45.00 | 45.67 | -3.53% | |
| 49.00 | 49.88 | 47.16 | 47.34 | -1.64% | |
| 48.32 | 49.18 | 47.92 | 48.13 | -0.25% | |
| 47.30 | 48.66 | 47.00 | 48.25 | +2.83% | |
| 45.96 | 47.72 | 45.75 | 46.92 | +4.34% | |
| 45.40 | 46.34 | 44.71 | 44.97 | -1.51% | |
| 46.45 | 47.11 | 44.11 | 45.66 | -1.59% | |
| 47.30 | 48.20 | 45.12 | 46.40 | -1.02% | |
| 46.00 | 47.19 | 45.92 | 46.88 | +1.49% | |
| 46.17 | 47.27 | 45.54 | 46.19 | -1.64% | |
| 47.07 | 47.37 | 45.22 | 46.96 | +0.38% | |
| 46.22 | 47.11 | 45.45 | 46.78 | +1.72% | |
| 45.99 | 46.35 | 45.63 | 45.99 | +0.66% | |
| 45.96 | 46.82 | 45.46 | 45.69 | +0.24% | |
| 45.60 | 45.99 | 45.02 | 45.58 | -0.07% | |
| 45.23 | 45.99 | 44.73 | 45.61 | +1.81% | |
| 43.70 | 44.84 | 43.41 | 44.80 | +4.26% | |
| 43.08 | 43.96 | 42.79 | 42.97 | -2.27% | |
| 43.54 | 44.57 | 42.96 | 43.97 | +1.22% | |
| 44.79 | 45.25 | 43.41 | 43.44 | -1.94% | |
| 44.30 | 44.63 | 43.44 | 44.30 | -0.02% | |
| 44.58 | 45.24 | 44.16 | 44.31 | -0.52% | |
| 43.88 | 45.33 | 43.56 | 44.54 | +0.56% | |
| 44.58 | 45.50 | 44.15 | 44.29 | +1.96% | |
| 44.47 | 44.97 | 43.22 | 43.44 | -2.16% | |
| 44.90 | 44.90 | 43.84 | 44.40 | -1.03% | |
| 44.60 | 44.91 | 44.08 | 44.86 | +0.54% | |
| 42.97 | 44.64 | 42.81 | 44.62 | +7.00% | |
| 40.22 | 41.71 | 40.22 | 41.70 | +5.22% | |
| 40.30 | 40.31 | 39.33 | 39.63 | -1.66% | |
| 40.63 | 40.82 | 40.02 | 40.30 | -0.25% | |
| 40.40 | 40.85 | 40.18 | 40.40 | -1.03% | |
| 40.91 | 41.12 | 40.62 | 40.82 | -0.29% | |
| 40.91 | 41.18 | 40.65 | 40.94 | +0.10% | |
| 40.66 | 41.43 | 40.46 | 40.90 | +0.27% | |
| 41.30 | 41.36 | 40.52 | 40.79 | -0.29% | |
| 41.32 | 42.14 | 40.75 | 40.91 | -0.94% | |
| 41.85 | 42.18 | 40.52 | 41.30 | +1.08% | |
| 42.80 | 43.33 | 40.59 | 40.86 | -4.67% | |
| 43.35 | 43.89 | 42.72 | 42.86 | -1.11% | |
| 44.03 | 44.38 | 43.09 | 43.34 | -0.60% | |
| 44.82 | 44.90 | 43.28 | 43.60 | -2.83% | |
| 43.19 | 45.23 | 43.01 | 44.87 | +3.41% | |
| 43.25 | 43.93 | 42.39 | 43.39 | -0.02% | |
| 43.08 | 43.97 | 42.81 | 43.40 | +0.12% | |
| 44.35 | 44.50 | 42.90 | 43.35 | -1.39% | |
| 45.19 | 45.45 | 43.84 | 43.96 | -3.28% | |
| 43.70 | 46.00 | 43.57 | 45.45 | +3.18% | |
| 42.77 | 44.20 | 42.64 | 44.05 | +3.28% | |
| 42.80 | 43.02 | 41.85 | 42.65 | +0.59% | |
| 42.21 | 43.24 | 42.08 | 42.40 | -1.23% | |
| 42.77 | 43.42 | 42.42 | 42.93 | +1.23% | |
| 42.10 | 42.94 | 41.88 | 42.41 | +1.36% | |
| 41.33 | 42.01 | 40.72 | 41.84 | +1.50% | |
| 40.14 | 41.31 | 39.50 | 41.22 | +2.92% | |
| 40.55 | 40.87 | 39.58 | 40.05 | -1.23% | |
| 42.79 | 43.60 | 40.48 | 40.55 | -2.57% | |
| 41.36 | 42.15 | 41.18 | 41.62 | +1.19% | |
| 40.59 | 41.73 | 40.52 | 41.13 | +0.02% | |
| 42.41 | 42.59 | 40.70 | 41.12 | -3.00% | |
| 41.72 | 43.73 | 41.50 | 42.39 | -1.51% | |
| 45.20 | 45.60 | 42.20 | 43.04 | -5.88% | |
| 45.64 | 47.34 | 45.45 | 45.73 | +0.84% | |
| 44.90 | 45.94 | 44.38 | 45.35 | -0.53% | |
| 47.10 | 47.32 | 43.85 | 45.59 | -0.28% | |
| 46.27 | 46.41 | 42.75 | 45.72 | +2.56% | |
| 47.40 | 47.61 | 44.39 | 44.58 | -5.97% | |
| 46.83 | 47.84 | 46.41 | 47.41 | +2.57% | |
| 46.44 | 47.20 | 45.98 | 46.22 | -3.81% | |
| 49.03 | 49.67 | 47.10 | 48.05 | -1.48% | |
| 48.98 | 49.30 | 47.77 | 48.77 | -0.04% | |
| 48.04 | 49.45 | 47.98 | 48.79 | -1.05% | |
| 49.75 | 50.15 | 48.65 | 49.31 | -1.40% | |
| 49.31 | 50.90 | 49.04 | 50.01 | +3.11% | |
| 49.35 | 49.96 | 48.45 | 48.50 | -0.92% | |
| 48.47 | 49.27 | 48.39 | 48.95 | +2.69% | |
| 46.55 | 48.00 | 46.54 | 47.67 | +2.63% | |
| 48.00 | 48.81 | 45.34 | 46.45 | -4.80% | |
| 49.92 | 51.00 | 47.41 | 48.79 | +1.90% | |
| 47.65 | 48.18 | 47.07 | 47.88 | +2.64% | |
| 47.68 | 48.52 | 46.57 | 46.65 | -3.74% | |
| 51.77 | 51.95 | 47.59 | 48.46 | -4.47% | |
| 49.65 | 52.05 | 49.12 | 50.73 | +5.18% | |
| 45.96 | 49.00 | 45.81 | 48.23 | +2.14% | |
| 44.99 | 47.74 | 44.77 | 47.22 | +7.37% | |
| 44.02 | 45.93 | 43.47 | 43.98 | +1.08% | |
| 43.49 | 44.22 | 43.00 | 43.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLR chart for longer ranges.