Fluor Corporation - Price History
Monthly price history for FLR (Fluor Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 30.25 USD | 30.25 USD |
| May 2023 | 26.56 USD | 26.56 USD |
| April 2023 | 29.06 USD | 29.06 USD |
| March 2023 | 30.91 USD | 30.91 USD |
| February 2023 | 36.67 USD | 36.67 USD |
| January 2023 | 36.75 USD | 36.75 USD |
| December 2022 | 34.66 USD | 34.66 USD |
| November 2022 | 33.61 USD | 33.61 USD |
| October 2022 | 30.26 USD | 30.26 USD |
| September 2022 | 24.89 USD | 24.89 USD |
| August 2022 | 26.44 USD | 26.44 USD |
| July 2022 | 25.41 USD | 25.41 USD |
| June 2022 | 24.34 USD | 24.34 USD |
| May 2022 | 28.23 USD | 28.23 USD |
| April 2022 | 24.75 USD | 24.75 USD |
| March 2022 | 28.69 USD | 28.69 USD |
| February 2022 | 21.66 USD | 21.66 USD |
| January 2022 | 21.04 USD | 21.04 USD |
| December 2021 | 24.77 USD | 24.77 USD |
| November 2021 | 22.11 USD | 22.11 USD |
| October 2021 | 19.44 USD | 19.44 USD |
| September 2021 | 15.97 USD | 15.97 USD |
| August 2021 | 16.66 USD | 16.66 USD |
| July 2021 | 16.66 USD | 16.66 USD |
| June 2021 | 17.70 USD | 17.70 USD |
| May 2021 | 18.50 USD | 18.50 USD |
| April 2021 | 22.98 USD | 22.98 USD |
| March 2021 | 23.09 USD | 23.09 USD |
| February 2021 | 17.16 USD | 17.16 USD |
| January 2021 | 17.29 USD | 17.29 USD |
| December 2020 | 15.97 USD | 15.97 USD |
| November 2020 | 17.27 USD | 17.27 USD |
| October 2020 | 11.35 USD | 11.35 USD |
| September 2020 | 8.81 USD | 8.81 USD |
| August 2020 | 9.52 USD | 9.52 USD |
| July 2020 | 10.19 USD | 10.19 USD |
| June 2020 | 12.08 USD | 12.08 USD |
| May 2020 | 11.61 USD | 11.61 USD |
| April 2020 | 11.70 USD | 11.70 USD |
| March 2020 | 6.91 USD | 6.91 USD |
| February 2020 | 9.32 USD | 9.32 USD |
| January 2020 | 17.71 USD | 17.89 USD |
| December 2019 | 18.69 USD | 18.88 USD |
| November 2019 | 17.16 USD | 17.44 USD |
| October 2019 | 15.86 USD | 16.11 USD |
| September 2019 | 18.83 USD | 19.13 USD |
| August 2019 | 17.18 USD | 17.67 USD |
| July 2019 | 31.61 USD | 32.51 USD |
| June 2019 | 32.76 USD | 33.69 USD |
| May 2019 | 26.96 USD | 27.72 USD |
| April 2019 | 38.35 USD | 39.73 USD |
| March 2019 | 35.53 USD | 36.80 USD |
| February 2019 | 36.09 USD | 37.60 USD |
| January 2019 | 35.11 USD | 36.57 USD |
| December 2018 | 30.91 USD | 32.20 USD |
| November 2018 | 39.09 USD | 40.93 USD |
| October 2018 | 41.89 USD | 43.86 USD |
| September 2018 | 55.49 USD | 58.10 USD |
| August 2018 | 54.83 USD | 57.41 USD |
| July 2018 | 48.77 USD | 51.25 USD |
| June 2018 | 46.42 USD | 48.78 USD |
| May 2018 | 46.38 USD | 48.74 USD |
| April 2018 | 55.86 USD | 58.95 USD |
| March 2018 | 54.22 USD | 57.22 USD |
| February 2018 | 53.91 USD | 56.90 USD |
| January 2018 | 57.31 USD | 60.70 USD |
| December 2017 | 48.76 USD | 51.65 USD |
| November 2017 | 45.51 USD | 48.41 USD |
| October 2017 | 40.51 USD | 43.09 USD |
| September 2017 | 39.57 USD | 42.10 USD |
| August 2017 | 36.26 USD | 38.57 USD |
| July 2017 | 40.60 USD | 43.43 USD |
| June 2017 | 42.80 USD | 45.78 USD |
| May 2017 | 41.94 USD | 44.86 USD |
| April 2017 | 47.76 USD | 51.32 USD |
| March 2017 | 48.97 USD | 52.62 USD |
| February 2017 | 51.54 USD | 55.39 USD |
| January 2017 | 51.45 USD | 55.50 USD |
| December 2016 | 48.69 USD | 52.52 USD |
| November 2016 | 49.61 USD | 53.51 USD |
| October 2016 | 48.01 USD | 51.99 USD |
| September 2016 | 47.39 USD | 51.32 USD |
| August 2016 | 47.92 USD | 51.90 USD |
| July 2016 | 49.22 USD | 53.52 USD |
| June 2016 | 45.32 USD | 49.28 USD |
| May 2016 | 48.54 USD | 52.78 USD |
| April 2016 | 50.07 USD | 54.66 USD |
| March 2016 | 49.19 USD | 53.70 USD |
| February 2016 | 42.17 USD | 46.04 USD |
| January 2016 | 40.94 USD | 44.89 USD |
| December 2015 | 43.06 USD | 47.22 USD |
| November 2015 | 44.32 USD | 48.60 USD |
| October 2015 | 43.41 USD | 47.81 USD |
| September 2015 | 38.45 USD | 42.35 USD |
| August 2015 | 41.42 USD | 45.62 USD |
| July 2015 | 42.25 USD | 46.75 USD |
| June 2015 | 47.91 USD | 53.01 USD |
| May 2015 | 50.81 USD | 56.22 USD |
| April 2015 | 54.15 USD | 60.14 USD |
| March 2015 | 51.47 USD | 57.16 USD |
| February 2015 | 52.22 USD | 58.00 USD |
| January 2015 | 48.08 USD | 53.59 USD |
| December 2014 | 54.40 USD | 60.63 USD |
| November 2014 | 55.62 USD | 61.99 USD |
| October 2014 | 59.33 USD | 66.34 USD |
| September 2014 | 59.73 USD | 66.79 USD |
| August 2014 | 66.08 USD | 73.89 USD |
| July 2014 | 64.99 USD | 72.87 USD |
| June 2014 | 68.58 USD | 76.90 USD |
| May 2014 | 66.96 USD | 75.08 USD |
| April 2014 | 67.32 USD | 75.70 USD |
| March 2014 | 69.13 USD | 77.73 USD |
| February 2014 | 69.09 USD | 77.69 USD |
| January 2014 | 67.37 USD | 75.96 USD |
| December 2013 | 71.21 USD | 80.29 USD |
| November 2013 | 69.01 USD | 77.81 USD |
| October 2013 | 65.70 USD | 74.22 USD |
| September 2013 | 62.81 USD | 70.96 USD |
| August 2013 | 56.15 USD | 63.43 USD |
| July 2013 | 55.24 USD | 62.56 USD |
| June 2013 | 52.37 USD | 59.31 USD |
| May 2013 | 55.81 USD | 63.21 USD |
| April 2013 | 50.18 USD | 56.98 USD |
| March 2013 | 58.42 USD | 66.33 USD |
| February 2013 | 54.52 USD | 61.90 USD |
| January 2013 | 56.95 USD | 64.83 USD |
| December 2012 | 51.60 USD | 58.74 USD |
| November 2012 | 46.63 USD | 53.08 USD |
| October 2012 | 48.92 USD | 55.85 USD |
| September 2012 | 49.29 USD | 56.28 USD |
| August 2012 | 45.11 USD | 51.50 USD |
| July 2012 | 43.29 USD | 49.58 USD |
| June 2012 | 43.08 USD | 49.34 USD |
| May 2012 | 40.93 USD | 46.88 USD |
| April 2012 | 50.26 USD | 57.75 USD |
| March 2012 | 52.25 USD | 60.04 USD |
| February 2012 | 52.49 USD | 60.48 USD |
| January 2012 | 48.81 USD | 56.24 USD |
| December 2011 | 43.61 USD | 50.25 USD |
| November 2011 | 47.58 USD | 54.82 USD |
| October 2011 | 49.22 USD | 56.85 USD |
| September 2011 | 40.31 USD | 46.55 USD |
| August 2011 | 52.58 USD | 60.72 USD |
| July 2011 | 54.90 USD | 63.53 USD |
| June 2011 | 55.87 USD | 64.66 USD |
| May 2011 | 59.45 USD | 68.93 USD |
| April 2011 | 60.32 USD | 69.94 USD |
| March 2011 | 63.53 USD | 73.66 USD |
| February 2011 | 60.92 USD | 70.76 USD |
| January 2011 | 59.57 USD | 69.19 USD |
| December 2010 | 57.05 USD | 66.26 USD |
| November 2010 | 49.68 USD | 57.83 USD |
| October 2010 | 41.40 USD | 48.19 USD |
| September 2010 | 42.55 USD | 49.53 USD |
| August 2010 | 38.26 USD | 44.66 USD |
| July 2010 | 41.37 USD | 48.29 USD |
| June 2010 | 36.41 USD | 42.50 USD |
| May 2010 | 40.08 USD | 46.92 USD |
| April 2010 | 45.14 USD | 52.84 USD |
| March 2010 | 39.73 USD | 46.51 USD |
| February 2010 | 36.46 USD | 42.80 USD |
| January 2010 | 38.62 USD | 45.34 USD |
| December 2009 | 38.36 USD | 45.04 USD |
| November 2009 | 36.08 USD | 42.48 USD |
| October 2009 | 37.73 USD | 44.42 USD |
| September 2009 | 43.19 USD | 50.85 USD |
| August 2009 | 44.82 USD | 52.90 USD |
| July 2009 | 44.73 USD | 52.80 USD |
| June 2009 | 43.45 USD | 51.29 USD |
| May 2009 | 39.70 USD | 46.98 USD |
| April 2009 | 32.01 USD | 37.87 USD |
| March 2009 | 29.20 USD | 34.55 USD |
| February 2009 | 27.99 USD | 33.25 USD |
| January 2009 | 32.74 USD | 38.90 USD |
| December 2008 | 37.77 USD | 44.87 USD |
| November 2008 | 38.22 USD | 45.54 USD |
| October 2008 | 33.51 USD | 39.93 USD |
| September 2008 | 46.75 USD | 55.70 USD |
| August 2008 | 67.14 USD | 80.13 USD |
| July 2008 | 68.16 USD | 81.35 USD |
| June 2008 | 77.96 USD | 93.04 USD |
| May 2008 | 78.05 USD | 93.28 USD |
| April 2008 | 63.96 USD | 76.44 USD |
| March 2008 | 59.06 USD | 70.58 USD |
| February 2008 | 58.15 USD | 69.63 USD |
| January 2008 | 50.74 USD | 60.75 USD |
| December 2007 | 60.85 USD | 72.86 USD |
| November 2007 | 61.38 USD | 73.59 USD |
| October 2007 | 65.89 USD | 79.00 USD |
| September 2007 | 60.05 USD | 71.99 USD |
| August 2007 | 52.94 USD | 63.58 USD |
| July 2007 | 48.10 USD | 57.76 USD |
| June 2007 | 46.37 USD | 55.69 USD |
| May 2007 | 43.26 USD | 52.05 USD |
| April 2007 | 39.74 USD | 47.81 USD |
| March 2007 | 37.29 USD | 44.86 USD |
| February 2007 | 35.00 USD | 42.21 USD |
| January 2007 | 34.25 USD | 41.30 USD |
| December 2006 | 33.86 USD | 40.83 USD |
| November 2006 | 36.02 USD | 43.54 USD |
| October 2006 | 32.45 USD | 39.22 USD |
| September 2006 | 31.81 USD | 38.45 USD |
| August 2006 | 35.67 USD | 43.21 USD |
| July 2006 | 36.25 USD | 43.92 USD |
| June 2006 | 38.35 USD | 46.47 USD |
| May 2006 | 36.10 USD | 43.83 USD |
| April 2006 | 38.26 USD | 46.46 USD |
| March 2006 | 35.33 USD | 42.90 USD |
| February 2006 | 35.45 USD | 43.15 USD |
| January 2006 | 36.13 USD | 43.98 USD |
| December 2005 | 31.74 USD | 38.63 USD |
| November 2005 | 30.38 USD | 37.05 USD |
| October 2005 | 26.07 USD | 31.80 USD |
| September 2005 | 26.39 USD | 32.19 USD |
| August 2005 | 25.31 USD | 30.96 USD |
| July 2005 | 26.09 USD | 31.90 USD |
| June 2005 | 23.55 USD | 28.80 USD |
| May 2005 | 23.43 USD | 28.73 USD |
| April 2005 | 21.03 USD | 25.78 USD |
| March 2005 | 22.60 USD | 27.72 USD |
| February 2005 | 25.52 USD | 31.38 USD |
| January 2005 | 21.78 USD | 26.77 USD |
| December 2004 | 22.17 USD | 27.26 USD |
| November 2004 | 21.04 USD | 25.95 USD |
| October 2004 | 18.83 USD | 23.22 USD |
| September 2004 | 18.05 USD | 22.26 USD |
| August 2004 | 17.27 USD | 21.38 USD |
| July 2004 | 18.40 USD | 22.78 USD |
| June 2004 | 19.26 USD | 23.84 USD |
| May 2004 | 16.26 USD | 20.21 USD |
| April 2004 | 15.36 USD | 19.08 USD |
| March 2004 | 15.57 USD | 19.35 USD |
| February 2004 | 16.53 USD | 20.62 USD |
| January 2004 | 14.85 USD | 18.53 USD |
| December 2003 | 15.89 USD | 19.82 USD |
| November 2003 | 14.63 USD | 18.33 USD |
| October 2003 | 14.80 USD | 18.54 USD |
| September 2003 | 14.90 USD | 18.67 USD |
| August 2003 | 14.64 USD | 18.42 USD |
| July 2003 | 14.16 USD | 17.82 USD |
| June 2003 | 13.37 USD | 16.82 USD |
| May 2003 | 14.04 USD | 17.75 USD |
| April 2003 | 13.68 USD | 17.29 USD |
| March 2003 | 13.32 USD | 16.84 USD |
| February 2003 | 11.11 USD | 14.12 USD |
| January 2003 | 11.70 USD | 14.87 USD |
| December 2002 | 11.02 USD | 14.00 USD |
| November 2002 | 10.72 USD | 13.71 USD |
| October 2002 | 9.25 USD | 11.83 USD |
| September 2002 | 9.56 USD | 12.22 USD |
| August 2002 | 10.76 USD | 13.83 USD |
| July 2002 | 12.48 USD | 16.05 USD |
| June 2002 | 15.15 USD | 19.48 USD |
| May 2002 | 14.56 USD | 18.80 USD |
| April 2002 | 16.00 USD | 20.67 USD |
| March 2002 | 15.79 USD | 20.40 USD |
| February 2002 | 14.62 USD | 18.96 USD |
| January 2002 | 12.36 USD | 16.03 USD |
| December 2001 | 14.42 USD | 18.70 USD |
| November 2001 | 14.53 USD | 18.93 USD |
| October 2001 | 14.29 USD | 18.61 USD |
| September 2001 | 14.78 USD | 19.25 USD |
| August 2001 | 17.34 USD | 22.67 USD |
| July 2001 | 15.12 USD | 19.77 USD |
| June 2001 | 17.27 USD | 22.58 USD |
| May 2001 | 22.24 USD | 29.16 USD |
| April 2001 | 20.10 USD | 26.36 USD |
| March 2001 | 16.97 USD | 22.25 USD |
| February 2001 | 14.49 USD | 19.06 USD |
| January 2001 | 12.33 USD | 16.22 USD |
| December 2000 | 12.56 USD | 16.53 USD |
FLR
Price: 30.25USD
52 week range price:
Dividend Yield: 0.29%
Forward Dividend Yield: 1.78%
Payout Ratio Range:
Earnings Per Share: 2.45 USD
P/E Ratio: 38.32
Exchange: NYQ
Sector: Industrials
Industry: Engineering & Construction
Volume: 987400
Ebitda: 225.5 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 3