The highest closing price for Fluor (FLR) last month was $48.05, on November 3. It was down 12.4% for the month. The latest price is $40.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $42.77 | $43.42 | $42.42 | $42.93 | 1,192,920 |
November 26 2025 | $42.10 | $42.94 | $41.88 | $42.41 | 3,473,820 |
November 25 2025 | $41.33 | $42.01 | $40.72 | $41.84 | 2,737,314 |
November 24 2025 | $40.14 | $41.31 | $39.50 | $41.22 | 3,170,246 |
November 21 2025 | $40.55 | $40.87 | $39.58 | $40.05 | 3,035,535 |
November 20 2025 | $42.79 | $43.60 | $40.48 | $40.55 | 2,892,828 |
November 19 2025 | $41.36 | $42.15 | $41.18 | $41.62 | 2,372,034 |
November 18 2025 | $40.59 | $41.73 | $40.52 | $41.13 | 2,478,172 |
November 17 2025 | $42.41 | $42.59 | $40.70 | $41.12 | 3,844,484 |
November 14 2025 | $41.72 | $43.73 | $41.50 | $42.39 | 3,092,786 |
November 13 2025 | $45.20 | $45.60 | $42.20 | $43.04 | 4,435,383 |
November 12 2025 | $45.64 | $47.34 | $45.45 | $45.73 | 3,075,900 |
November 11 2025 | $44.90 | $45.94 | $44.38 | $45.35 | 3,214,875 |
November 10 2025 | $47.10 | $47.32 | $43.85 | $45.59 | 5,400,289 |
November 07 2025 | $46.27 | $46.41 | $42.75 | $45.72 | 7,929,512 |
November 06 2025 | $47.40 | $47.61 | $44.39 | $44.58 | 5,335,374 |
November 05 2025 | $46.83 | $47.84 | $46.41 | $47.41 | 2,663,146 |
November 04 2025 | $46.44 | $47.20 | $45.98 | $46.22 | 4,601,941 |
November 03 2025 | $49.03 | $49.67 | $47.10 | $48.05 | 3,150,087 |
Daily pricing data for Fluor dates back to 3/17/1980, and may be incomplete.
