The highest closing price for Fluor (FLR) last month was $44.13, on August 7. It was down 3.1% for the month. The latest price is $42.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $41.55 | $41.60 | $40.50 | $41.02 | 2,405,156 |
August 28 2025 | $41.38 | $42.02 | $41.09 | $41.61 | 2,716,782 |
August 27 2025 | $41.00 | $41.31 | $40.38 | $41.10 | 2,835,952 |
August 26 2025 | $41.25 | $41.78 | $41.05 | $41.41 | 4,004,295 |
August 25 2025 | $41.29 | $41.85 | $40.76 | $41.25 | 4,739,940 |
August 22 2025 | $41.56 | $42.91 | $41.28 | $41.55 | 3,060,081 |
August 21 2025 | $40.55 | $41.13 | $40.46 | $41.04 | 4,924,052 |
August 20 2025 | $41.00 | $41.18 | $39.95 | $40.88 | 5,770,171 |
August 19 2025 | $42.14 | $42.28 | $41.04 | $41.27 | 4,002,237 |
August 18 2025 | $41.65 | $42.23 | $41.51 | $42.12 | 2,617,086 |
August 15 2025 | $42.21 | $42.25 | $41.07 | $41.88 | 4,073,947 |
August 14 2025 | $42.50 | $42.53 | $41.35 | $41.55 | 3,880,987 |
August 13 2025 | $43.58 | $43.65 | $41.91 | $42.65 | 3,975,658 |
August 12 2025 | $41.84 | $43.73 | $41.41 | $43.46 | 3,764,724 |
August 11 2025 | $42.25 | $42.67 | $39.68 | $41.67 | 6,130,656 |
August 08 2025 | $44.54 | $44.57 | $41.88 | $41.89 | 5,135,084 |
August 07 2025 | $44.58 | $45.23 | $42.89 | $44.13 | 4,714,015 |
August 06 2025 | $41.14 | $44.04 | $41.14 | $43.91 | 6,989,139 |
August 05 2025 | $40.41 | $41.73 | $40.03 | $41.25 | 5,472,164 |
August 04 2025 | $41.61 | $41.66 | $39.69 | $39.99 | 7,573,415 |
August 01 2025 | $42.35 | $42.49 | $37.62 | $41.42 | 25,544,545 |
Daily pricing data for Fluor dates back to 3/17/1980, and may be incomplete.
