Fluor Corporation (FLR) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -1.8%
- 3M
- +1.9%
- YTD
- +16.6%
- 1Y
- -6.9%
- 3Y
- +18.2%
- 5Y
- +24.5%
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
- +25.4%
FLR Stock Price Trajectory (2000–2026)
As of July 8, 2026, Fluor Corporation (FLR) trades at $48.61, representing a -6.9% return over the past year. The stock has delivered a +199.5% total return over five years (+24.5% 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 -52.0%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers J (-13.5% 1Y), KBR (-21.9% 1Y), and WFRD (+57.5% 1Y), FLR has underperformed the peer group average. Compare FLR vs J →
FLR Historical Price Data · from 2000
Rows 1–50 of 6,435| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 50.58 | 50.65 | 48.11 | 48.61 | 2.77M | -5.54% |
| 2026-07-06 | 49.99 | 51.51 | 49.90 | 51.46 | 1.73M | +4.06% |
| 2026-07-02 | 50.89 | 51.98 | 49.00 | 49.45 | 1.98M | -1.79% |
| 2026-07-01 | 51.90 | 51.94 | 49.95 | 50.35 | 2.24M | -3.89% |
| 2026-06-30 | 53.68 | 53.93 | 52.04 | 52.39 | 2.30M | -2.49% |
| 2026-06-29 | 53.45 | 54.15 | 52.55 | 53.73 | 1.73M | +0.19% |
| 2026-06-26 | 53.28 | 54.55 | 51.96 | 53.63 | 0 | +0.02% |
| 2026-06-25 | 53.83 | 54.40 | 52.30 | 53.62 | 2.07M | +0.85% |
| 2026-06-24 | 53.69 | 54.46 | 53.01 | 53.17 | 2.21M | -0.37% |
| 2026-06-23 | 53.00 | 54.14 | 51.59 | 53.37 | 2.35M | -1.89% |
| 2026-06-22 | 53.61 | 54.79 | 52.83 | 54.40 | 1.92M | +1.49% |
| 2026-06-18 | 52.73 | 53.91 | 51.85 | 53.60 | 2.83M | +3.24% |
| 2026-06-17 | 51.05 | 53.64 | 50.83 | 51.92 | 2.91M | +2.51% |
| 2026-06-16 | 50.76 | 51.84 | 50.33 | 50.65 | 1.95M | +0.36% |
| 2026-06-15 | 51.90 | 52.02 | 50.11 | 50.47 | 948K | -0.57% |
| 2026-06-12 | 50.64 | 51.63 | 50.01 | 50.76 | 1.91M | +1.22% |
| 2026-06-11 | 47.36 | 50.38 | 47.30 | 50.15 | 3.11M | +7.07% |
| 2026-06-10 | 48.95 | 49.50 | 46.70 | 46.84 | 2.48M | -5.34% |
| 2026-06-09 | 49.85 | 51.55 | 47.54 | 49.48 | 2.98M | -0.08% |
| 2026-06-08 | 47.58 | 49.68 | 47.12 | 49.52 | 2.27M | +4.12% |
| 2026-06-05 | 49.91 | 50.09 | 46.80 | 47.56 | 2.06M | -5.63% |
| 2026-06-04 | 50.00 | 50.66 | 49.60 | 50.40 | 1.55M | +0.48% |
| 2026-06-03 | 49.04 | 50.70 | 48.68 | 50.16 | 3.27M | +1.68% |
| 2026-06-02 | 47.00 | 50.75 | 46.77 | 49.33 | 3.68M | +5.97% |
| 2026-06-01 | 45.22 | 47.00 | 45.10 | 46.55 | 1.17M | +1.70% |
| 2026-05-29 | 46.88 | 46.88 | 45.31 | 45.77 | 1.94M | -2.55% |
| 2026-05-28 | 46.76 | 47.53 | 46.47 | 46.97 | 2.20M | -0.70% |
| 2026-05-27 | 47.00 | 47.67 | 46.08 | 47.30 | 2.32M | +0.94% |
| 2026-05-26 | 45.54 | 46.92 | 45.30 | 46.86 | 2.41M | +4.44% |
| 2026-05-22 | 44.88 | 45.64 | 44.45 | 44.87 | 243K | +0.63% |
| 2026-05-21 | 43.12 | 44.73 | 42.87 | 44.59 | 2.97M | +2.67% |
| 2026-05-20 | 42.80 | 43.86 | 42.01 | 43.43 | 2.61M | +2.12% |
| 2026-05-19 | 43.62 | 44.03 | 41.60 | 42.53 | 3.53M | -4.10% |
| 2026-05-18 | 44.42 | 44.89 | 43.59 | 44.35 | 2.96M | -0.02% |
| 2026-05-15 | 44.91 | 45.32 | 44.00 | 44.36 | 2.42M | -2.48% |
| 2026-05-14 | 45.22 | 45.85 | 44.90 | 45.49 | 2.67M | +1.02% |
| 2026-05-13 | 44.84 | 46.81 | 43.95 | 45.03 | 4.05M | +0.67% |
| 2026-05-12 | 43.22 | 45.24 | 42.67 | 44.73 | 4.26M | +2.38% |
| 2026-05-11 | 43.19 | 44.68 | 42.62 | 43.69 | 3.90M | +0.88% |
| 2026-05-08 | 46.15 | 46.15 | 42.75 | 43.31 | 10.98M | -15.21% |
| 2026-05-07 | 54.34 | 54.50 | 50.30 | 51.08 | 3.88M | -5.76% |
| 2026-05-06 | 53.02 | 54.65 | 52.99 | 54.20 | 2.92M | +2.28% |
| 2026-05-05 | 53.51 | 53.72 | 52.26 | 52.99 | 2.55M | +0.95% |
| 2026-05-04 | 52.95 | 53.87 | 52.15 | 52.49 | 1.87M | -0.96% |
| 2026-05-01 | 53.35 | 53.74 | 52.47 | 53.00 | 1.84M | -0.66% |
| 2026-04-30 | 52.20 | 53.69 | 52.09 | 53.35 | 2.50M | +3.07% |
| 2026-04-29 | 50.44 | 52.07 | 50.00 | 51.76 | 2.26M | +2.43% |
| 2026-04-28 | 50.63 | 51.20 | 49.76 | 50.53 | 1.92M | -2.23% |
| 2026-04-27 | 48.46 | 51.82 | 48.46 | 51.68 | 3.13M | +7.15% |
| 2026-04-24 | 47.88 | 49.03 | 47.35 | 48.23 | 2.03M | +1.28% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -6.9% over the past year, below its 5-year annualized CAGR of +24.5%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is FLR's all-time high price?
Fluor Corporation reached $101.36 on 2008-06-23. The 52-week high is $57.50. Current 1-year return of -6.9% places the stock further from 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.