Fluor Corporation - Price History

Monthly price history for FLR (Fluor Corporation)

DateAdjusted priceReal price
June 2024 $45.35 $45.35
May 2024 $43.40 $43.40
April 2024 $40.33 $40.33
March 2024 $42.28 $42.28
February 2024 $36.80 $36.80
January 2024 $37.71 $37.71
December 2023 $39.17 $39.17
November 2023 $38.03 $38.03
October 2023 $33.29 $33.29
September 2023 $36.70 $36.70
August 2023 $34.99 $34.99
July 2023 $30.98 $30.98
June 2023 $29.60 $29.60
May 2023 $26.56 $26.56
April 2023 $29.06 $29.06
March 2023 $30.91 $30.91
February 2023 $36.67 $36.67
January 2023 $36.75 $36.75
December 2022 $34.66 $34.66
November 2022 $33.61 $33.61
October 2022 $30.26 $30.26
September 2022 $24.89 $24.89
August 2022 $26.44 $26.44
July 2022 $25.41 $25.41
June 2022 $24.34 $24.34
May 2022 $28.23 $28.23
April 2022 $24.75 $24.75
March 2022 $28.69 $28.69
February 2022 $21.66 $21.66
January 2022 $21.04 $21.04
December 2021 $24.77 $24.77
November 2021 $22.11 $22.11
October 2021 $19.44 $19.44
September 2021 $15.97 $15.97
August 2021 $16.66 $16.66
July 2021 $16.66 $16.66
June 2021 $17.70 $17.70
May 2021 $18.50 $18.50
April 2021 $22.98 $22.98
March 2021 $23.09 $23.09
February 2021 $17.16 $17.16
January 2021 $17.29 $17.29
December 2020 $15.97 $15.97
November 2020 $17.27 $17.27
October 2020 $11.35 $11.35
September 2020 $8.81 $8.81
August 2020 $9.52 $9.52
July 2020 $10.19 $10.19
June 2020 $12.08 $12.08
May 2020 $11.61 $11.61
April 2020 $11.70 $11.70
March 2020 $6.91 $6.91
February 2020 $9.32 $9.32
January 2020 $17.71 $17.89
December 2019 $18.69 $18.88
November 2019 $17.16 $17.44
October 2019 $15.86 $16.11
September 2019 $18.83 $19.13
August 2019 $17.18 $17.67
July 2019 $31.61 $32.51
June 2019 $32.76 $33.69
May 2019 $26.96 $27.72
April 2019 $38.35 $39.73
March 2019 $35.52 $36.80
February 2019 $36.10 $37.60
January 2019 $35.11 $36.57
December 2018 $30.91 $32.20
November 2018 $39.09 $40.93
October 2018 $41.89 $43.86
September 2018 $55.49 $58.10
August 2018 $54.83 $57.41
July 2018 $48.77 $51.25
June 2018 $46.42 $48.78
May 2018 $46.38 $48.74
April 2018 $55.86 $58.95
March 2018 $54.22 $57.22
February 2018 $53.92 $56.90
January 2018 $57.31 $60.70
December 2017 $48.76 $51.65
November 2017 $45.51 $48.41
October 2017 $40.50 $43.09
September 2017 $39.58 $42.10
August 2017 $36.26 $38.57
July 2017 $40.60 $43.43
June 2017 $42.80 $45.78
May 2017 $41.94 $44.86
April 2017 $47.76 $51.32
March 2017 $48.96 $52.62
February 2017 $51.54 $55.39
January 2017 $51.45 $55.50
December 2016 $48.69 $52.52
November 2016 $49.61 $53.51
October 2016 $48.01 $51.99
September 2016 $47.39 $51.32
August 2016 $47.92 $51.90
July 2016 $49.22 $53.52
June 2016 $45.32 $49.28
May 2016 $48.54 $52.78
April 2016 $50.07 $54.66
March 2016 $49.19 $53.70
February 2016 $42.17 $46.04
January 2016 $40.94 $44.89
December 2015 $43.06 $47.22
November 2015 $44.32 $48.60
October 2015 $43.41 $47.81
September 2015 $38.45 $42.35
August 2015 $41.42 $45.62
July 2015 $42.25 $46.75
June 2015 $47.91 $53.01
May 2015 $50.81 $56.22
April 2015 $54.15 $60.14
March 2015 $51.47 $57.16
February 2015 $52.22 $58
January 2015 $48.08 $53.59
December 2014 $54.40 $60.63
November 2014 $55.62 $61.99
October 2014 $59.33 $66.34
September 2014 $59.73 $66.79
August 2014 $66.08 $73.89
July 2014 $64.99 $72.87
June 2014 $68.58 $76.90
May 2014 $66.96 $75.08
April 2014 $67.32 $75.70
March 2014 $69.13 $77.73
February 2014 $69.09 $77.69
January 2014 $67.37 $75.96
December 2013 $71.21 $80.29
November 2013 $69.01 $77.81
October 2013 $65.70 $74.22
September 2013 $62.81 $70.96
August 2013 $56.14 $63.43
July 2013 $55.24 $62.56
June 2013 $52.37 $59.31
May 2013 $55.81 $63.21
April 2013 $50.18 $56.98
March 2013 $58.42 $66.33
February 2013 $54.52 $61.90
January 2013 $56.95 $64.83
December 2012 $51.60 $58.74
November 2012 $46.63 $53.08
October 2012 $48.92 $55.85
September 2012 $49.29 $56.28
August 2012 $45.11 $51.50
July 2012 $43.29 $49.58
June 2012 $43.08 $49.34
May 2012 $40.93 $46.88
April 2012 $50.26 $57.75
March 2012 $52.25 $60.04
February 2012 $52.49 $60.48
January 2012 $48.81 $56.24
December 2011 $43.62 $50.25
November 2011 $47.58 $54.82
October 2011 $49.22 $56.85
September 2011 $40.31 $46.55
August 2011 $52.58 $60.72
July 2011 $54.90 $63.53
June 2011 $55.87 $64.66
May 2011 $59.45 $68.93
April 2011 $60.32 $69.94
March 2011 $63.53 $73.66
February 2011 $60.92 $70.76
January 2011 $59.57 $69.19
December 2010 $57.05 $66.26
November 2010 $49.68 $57.83
October 2010 $41.40 $48.19
September 2010 $42.55 $49.53
August 2010 $38.26 $44.66
July 2010 $41.37 $48.29
June 2010 $36.41 $42.50
May 2010 $40.08 $46.92
April 2010 $45.14 $52.84
March 2010 $39.73 $46.51
February 2010 $36.46 $42.80
January 2010 $38.62 $45.34
December 2009 $38.36 $45.04
November 2009 $36.08 $42.48
October 2009 $37.73 $44.42
September 2009 $43.19 $50.85
August 2009 $44.82 $52.90
July 2009 $44.73 $52.80
June 2009 $43.46 $51.29
May 2009 $39.70 $46.98
April 2009 $32 $37.87
March 2009 $29.20 $34.55
February 2009 $27.99 $33.25
January 2009 $32.74 $38.90
December 2008 $37.77 $44.87
November 2008 $38.22 $45.54
October 2008 $33.51 $39.93
September 2008 $46.75 $55.70
August 2008 $67.14 $80.13
July 2008 $68.16 $81.35
June 2008 $77.96 $186.08
May 2008 $78.05 $186.55
April 2008 $63.96 $152.87
March 2008 $59.06 $141.16
February 2008 $58.15 $139.25
January 2008 $50.74 $121.49
December 2007 $60.85 $145.72
November 2007 $61.38 $147.17
October 2007 $65.89 $158
September 2007 $60.05 $143.98
August 2007 $52.95 $127.15
July 2007 $48.10 $115.51
June 2007 $46.38 $111.37
May 2007 $43.26 $104.10
April 2007 $39.74 $95.62
March 2007 $37.29 $89.72
February 2007 $35 $84.41
January 2007 $34.25 $82.60
December 2006 $33.86 $81.65
November 2006 $36.02 $87.08
October 2006 $32.45 $78.43
September 2006 $31.81 $76.89
August 2006 $35.67 $86.42
July 2006 $36.25 $87.83
June 2006 $38.36 $92.93
May 2006 $36.10 $87.66
April 2006 $38.26 $92.91
March 2006 $35.33 $85.80
February 2006 $35.45 $86.30
January 2006 $36.13 $87.95
December 2005 $31.74 $77.26
November 2005 $30.38 $74.10
October 2005 $26.07 $63.60
September 2005 $26.39 $64.38
August 2005 $25.31 $61.91
July 2005 $26.09 $63.80
June 2005 $23.55 $57.59
May 2005 $23.43 $57.45
April 2005 $21.03 $51.56
March 2005 $22.60 $55.43
February 2005 $25.52 $62.75
January 2005 $21.78 $53.54
December 2004 $22.17 $54.51
November 2004 $21.05 $51.90
October 2004 $18.83 $46.44
September 2004 $18.05 $44.52
August 2004 $17.27 $42.75
July 2004 $18.40 $45.55
June 2004 $19.26 $47.67
May 2004 $16.26 $40.42
April 2004 $15.36 $38.16
March 2004 $15.57 $38.69
February 2004 $16.53 $41.23
January 2004 $14.86 $37.06
December 2003 $15.89 $39.64
November 2003 $14.63 $36.66
October 2003 $14.80 $37.08
September 2003 $14.90 $37.33
August 2003 $14.64 $36.84
July 2003 $14.16 $35.63
June 2003 $13.37 $33.64
May 2003 $14.04 $35.49
April 2003 $13.68 $34.57
March 2003 $13.32 $33.68
February 2003 $11.11 $28.23
January 2003 $11.70 $29.74
December 2002 $11.02 $28
November 2002 $10.72 $27.42
October 2002 $9.25 $23.65
September 2002 $9.56 $24.44
August 2002 $10.76 $27.66
July 2002 $12.48 $32.10
June 2002 $15.15 $38.95
May 2002 $14.56 $37.60
April 2002 $16 $41.33
March 2002 $15.79 $40.79
February 2002 $14.62 $37.91
January 2002 $12.36 $32.05
December 2001 $14.42 $37.40
November 2001 $14.53 $37.85
October 2001 $14.29 $37.22
September 2001 $14.78 $38.50
August 2001 $17.34 $45.33
July 2001 $15.12 $39.53
June 2001 $17.27 $45.15
May 2001 $22.24 $58.32
April 2001 $20.10 $52.71
March 2001 $16.97 $44.50
February 2001 $14.48 $38.12
January 2001 $12.33 $32.44
December 2000 $12.56 $33.06

FLR

Price: $45.35

52 week price:
27.95
45.35

Payout Ratio Range:
-12.90%
71.10%

Earnings Per Share: 1.70 USD

P/E Ratio: 26.02

Exchange: NYQ

Sector: Industrials

Industry: Engineering & Construction

Volume: 987400

Ebitda: 225.5 million

Market Capitalization: 7.6 billion

Average Dividend Frequency: 4

Links: