Fluor Corporation (FLR) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -10.6%
- 3M
- -4.7%
- YTD
- +11.5%
- 1Y
- +4.3%
- 3Y
- +9.3%
- 5Y
- +15.0%
Loading 10-year price history...
FLR Historical Performance
FLR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -24.1%
- 2003 annual price return
- +35.5%
- 2004 annual price return
- +39.4%
- 2005 annual price return
- +45.6%
- 2006 annual price return
- +3.5%
- 2007 annual price return
- +80.5%
- 2008 annual price return
- -37.9%
- 2009 annual price return
- -6.0%
- 2010 annual price return
- +44.0%
- 2011 annual price return
- -25.9%
- 2012 annual price return
- +13.0%
- 2013 annual price return
- +31.6%
- 2014 annual price return
- -23.1%
- 2015 annual price return
- -22.2%
- 2016 annual price return
- +10.1%
- 2017 annual price return
- -2.6%
- 2018 annual price return
- -38.5%
- 2019 annual price return
- -42.7%
- 2020 annual price return
- -16.6%
- 2021 annual price return
- +56.6%
- 2022 annual price return
- +38.2%
- 2023 annual price return
- +17.5%
- 2024 annual price return
- +30.2%
- 2025 annual price return
- -19.6%
- 2026 annual price return
- +21.5%
FLR Stock Price Trajectory (2000–2026)
As of November 8, 2026, Fluor Corporation (FLR) trades at $46.48, representing a +4.3% return over the past year. The stock has delivered a +100.8% total return over five years (+15.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $101.37 on June 23, 2008. From this peak, FLR has corrected -54.1%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers J (-1.1% 1Y), KBR (-10.8% 1Y), and WFRD (+18.5% 1Y), FLR has underperformed the peer group average. Compare FLR vs J →
FLR Historical Price Data · from 2000
Rows 1–50 of 6,521| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 44.88 | 46.92 | 42.80 | 46.48 | 3.39M | +3.33% |
| 2026-11-05 | 46.43 | 47.60 | 43.95 | 44.98 | 5.20M | -5.52% |
| 2026-11-04 | 47.53 | 47.83 | 45.88 | 47.61 | 2.94M | -0.79% |
| 2026-11-03 | 46.93 | 48.29 | 46.44 | 47.99 | 1.88M | +3.47% |
| 2026-11-02 | 47.38 | 48.26 | 46.14 | 46.38 | 1.68M | -1.02% |
| 2026-10-30 | 46.09 | 47.07 | 45.69 | 46.86 | 1.87M | -1.47% |
| 2026-10-29 | 47.09 | 48.26 | 46.99 | 47.56 | 1.53M | +1.26% |
| 2026-10-28 | 46.87 | 47.31 | 46.14 | 46.97 | 1.77M | +1.75% |
| 2026-10-27 | 45.55 | 46.55 | 44.79 | 46.16 | 2.05M | +2.85% |
| 2026-10-26 | 44.44 | 45.36 | 44.30 | 44.88 | 1.72M | +1.88% |
| 2026-10-23 | 43.43 | 44.69 | 42.68 | 44.05 | 2.72M | +1.45% |
| 2026-10-22 | 45.62 | 45.80 | 43.17 | 43.42 | 4.19M | -6.44% |
| 2026-10-21 | 46.05 | 46.80 | 45.35 | 46.41 | 2.78M | +2.72% |
| 2026-10-20 | 46.35 | 46.35 | 44.82 | 45.18 | 3.03M | -2.98% |
| 2026-10-19 | 47.51 | 47.51 | 46.02 | 46.57 | 2.32M | -0.81% |
| 2026-10-16 | 48.64 | 48.64 | 46.79 | 46.95 | 1.92M | -1.51% |
| 2026-10-15 | 47.06 | 47.77 | 45.40 | 47.67 | 2.38M | +0.08% |
| 2026-10-14 | 48.89 | 49.27 | 47.03 | 47.63 | 1.71M | -4.26% |
| 2026-10-13 | 49.30 | 49.89 | 48.68 | 49.75 | 1.56M | +0.08% |
| 2026-10-12 | 50.50 | 50.58 | 49.36 | 49.71 | 1.84M | -1.91% |
| 2026-10-09 | 51.40 | 51.51 | 49.86 | 50.68 | 1.60M | -0.65% |
| 2026-10-08 | 50.46 | 51.26 | 49.78 | 51.01 | 1.77M | -0.25% |
| 2026-10-07 | 51.17 | 51.80 | 49.14 | 51.14 | 1.99M | -1.65% |
| 2026-10-06 | 51.18 | 52.63 | 51.00 | 52.00 | 1.61M | +2.75% |
| 2026-10-05 | 50.27 | 51.41 | 49.69 | 50.61 | 1.92M | +1.42% |
| 2026-10-02 | 50.11 | 50.35 | 48.56 | 49.90 | 2.07M | +1.16% |
| 2026-10-01 | 47.80 | 49.95 | 47.50 | 49.33 | 3.49M | +3.03% |
| 2026-09-30 | 49.85 | 50.16 | 47.86 | 47.88 | 3.55M | -3.91% |
| 2026-09-29 | 50.30 | 51.48 | 49.42 | 49.83 | 2.90M | +1.24% |
| 2026-09-28 | 49.96 | 50.95 | 49.08 | 49.22 | 2.46M | -2.30% |
| 2026-09-25 | 50.37 | 51.04 | 50.07 | 50.38 | 2.38M | -0.49% |
| 2026-09-24 | 52.26 | 52.76 | 50.61 | 50.63 | 2.83M | -4.58% |
| 2026-09-23 | 53.79 | 54.41 | 52.92 | 53.06 | 1.65M | -1.80% |
| 2026-09-22 | 55.14 | 55.30 | 53.95 | 54.03 | 1.67M | -1.30% |
| 2026-09-21 | 55.72 | 56.00 | 54.23 | 54.74 | 1.76M | -0.29% |
| 2026-09-18 | 54.62 | 55.05 | 54.12 | 54.90 | 4.11M | -0.11% |
| 2026-09-17 | 54.09 | 55.78 | 52.78 | 54.96 | 2.83M | +3.72% |
| 2026-09-16 | 54.28 | 54.28 | 52.00 | 52.99 | 2.19M | -1.94% |
| 2026-09-15 | 54.09 | 54.25 | 53.00 | 54.04 | 1.49M | +0.99% |
| 2026-09-14 | 52.16 | 53.81 | 51.24 | 53.51 | 2.02M | -1.27% |
| 2026-09-11 | 54.21 | 54.52 | 53.07 | 54.20 | 1.71M | +1.21% |
| 2026-09-10 | 54.14 | 54.45 | 53.14 | 53.55 | 1.67M | -2.33% |
| 2026-09-09 | 56.55 | 56.84 | 54.71 | 54.83 | 1.71M | -3.16% |
| 2026-09-08 | 56.82 | 57.30 | 56.13 | 56.62 | 2.03M | +0.82% |
| 2026-09-04 | 57.29 | 57.88 | 55.01 | 56.16 | 2.25M | -2.33% |
| 2026-09-03 | 56.95 | 58.35 | 56.08 | 57.50 | 2.87M | +1.59% |
| 2026-09-02 | 56.50 | 56.92 | 55.81 | 56.60 | 2.66M | +0.62% |
| 2026-09-01 | 53.88 | 56.32 | 52.97 | 56.25 | 4.21M | +3.19% |
| 2026-08-31 | 53.71 | 54.67 | 53.35 | 54.51 | 2.15M | +2.33% |
| 2026-08-28 | 54.10 | 54.47 | 52.95 | 53.27 | 2.22M | -1.53% |
FLR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FLR — Frequently Asked Questions
Quick answers to the most common questions about buying FLR stock.
How has FLR stock performed recently?
FLR returned +4.3% over the past year, beating its 5-year annualized CAGR of +15.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FLR's all-time high price?
Fluor Corporation reached $101.36 on 2008-06-23. The 52-week high is $58.35. Current 1-year return of +4.3% places the stock closer to historical peaks.
Where can I download FLR historical price data?
This page provides FLR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.