Fluor Corporation - Price History

Monthly price history for FLR (Fluor Corporation)

DateAdjusted priceReal price
March 2024 36.65 USD 36.65 USD
February 2024 36.80 USD 36.80 USD
January 2024 37.71 USD 37.71 USD
December 2023 39.17 USD 39.17 USD
November 2023 38.03 USD 38.03 USD
October 2023 33.29 USD 33.29 USD
September 2023 36.70 USD 36.70 USD
August 2023 34.99 USD 34.99 USD
July 2023 30.98 USD 30.98 USD
June 2023 29.60 USD 29.60 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 36.10 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 53.92 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 39.58 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 43.62 USD 50.25 USD
November 2011 47.58 USD 54.82 USD
October 2011 49.23 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 43.46 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 186.08 USD
May 2008 78.05 USD 186.55 USD
April 2008 63.96 USD 152.87 USD
March 2008 59.06 USD 141.16 USD
February 2008 58.15 USD 139.25 USD
January 2008 50.74 USD 121.49 USD
December 2007 60.85 USD 145.72 USD
November 2007 61.38 USD 147.17 USD
October 2007 65.89 USD 158.00 USD
September 2007 60.05 USD 143.98 USD
August 2007 52.95 USD 127.15 USD
July 2007 48.10 USD 115.51 USD
June 2007 46.38 USD 111.37 USD
May 2007 43.27 USD 104.10 USD
April 2007 39.74 USD 95.62 USD
March 2007 37.29 USD 89.72 USD
February 2007 35.00 USD 84.41 USD
January 2007 34.25 USD 82.60 USD
December 2006 33.86 USD 81.65 USD
November 2006 36.03 USD 87.08 USD
October 2006 32.45 USD 78.43 USD
September 2006 31.81 USD 76.89 USD
August 2006 35.67 USD 86.42 USD
July 2006 36.25 USD 87.83 USD
June 2006 38.36 USD 92.93 USD
May 2006 36.10 USD 87.66 USD
April 2006 38.26 USD 92.91 USD
March 2006 35.33 USD 85.80 USD
February 2006 35.45 USD 86.30 USD
January 2006 36.13 USD 87.95 USD
December 2005 31.74 USD 77.26 USD
November 2005 30.38 USD 74.10 USD
October 2005 26.07 USD 63.60 USD
September 2005 26.39 USD 64.38 USD
August 2005 25.31 USD 61.91 USD
July 2005 26.09 USD 63.80 USD
June 2005 23.55 USD 57.59 USD
May 2005 23.43 USD 57.45 USD
April 2005 21.03 USD 51.56 USD
March 2005 22.61 USD 55.43 USD
February 2005 25.52 USD 62.75 USD
January 2005 21.78 USD 53.54 USD
December 2004 22.17 USD 54.51 USD
November 2004 21.05 USD 51.90 USD
October 2004 18.83 USD 46.44 USD
September 2004 18.05 USD 44.52 USD
August 2004 17.27 USD 42.75 USD
July 2004 18.40 USD 45.55 USD
June 2004 19.26 USD 47.67 USD
May 2004 16.27 USD 40.42 USD
April 2004 15.36 USD 38.16 USD
March 2004 15.57 USD 38.69 USD
February 2004 16.53 USD 41.23 USD
January 2004 14.86 USD 37.06 USD
December 2003 15.89 USD 39.64 USD
November 2003 14.63 USD 36.66 USD
October 2003 14.80 USD 37.08 USD
September 2003 14.90 USD 37.33 USD
August 2003 14.64 USD 36.84 USD
July 2003 14.16 USD 35.63 USD
June 2003 13.37 USD 33.64 USD
May 2003 14.04 USD 35.49 USD
April 2003 13.68 USD 34.57 USD
March 2003 13.32 USD 33.68 USD
February 2003 11.11 USD 28.23 USD
January 2003 11.70 USD 29.74 USD
December 2002 11.02 USD 28.00 USD
November 2002 10.73 USD 27.42 USD
October 2002 9.25 USD 23.65 USD
September 2002 9.56 USD 24.44 USD
August 2002 10.76 USD 27.66 USD
July 2002 12.48 USD 32.10 USD
June 2002 15.15 USD 38.95 USD
May 2002 14.56 USD 37.60 USD
April 2002 16.00 USD 41.33 USD
March 2002 15.79 USD 40.79 USD
February 2002 14.62 USD 37.91 USD
January 2002 12.36 USD 32.05 USD
December 2001 14.42 USD 37.40 USD
November 2001 14.53 USD 37.85 USD
October 2001 14.29 USD 37.22 USD
September 2001 14.78 USD 38.50 USD
August 2001 17.34 USD 45.33 USD
July 2001 15.12 USD 39.53 USD
June 2001 17.27 USD 45.15 USD
May 2001 22.24 USD 58.32 USD
April 2001 20.10 USD 52.71 USD
March 2001 16.97 USD 44.50 USD
February 2001 14.49 USD 38.12 USD
January 2001 12.33 USD 32.44 USD
December 2000 12.56 USD 33.06 USD

FLR

Price: 42.28USD

52 week price:
25.69
43.24

Payout Ratio Range:
-12.90%
71.10%

Earnings Per Share: 0.71 USD

P/E Ratio: 60.45

Exchange: NYQ

Sector: Industrials

Industry: Engineering & Construction

Volume: 987400

Ebitda: 225.5 million

Market Capitalization: 7.0 billion

Average Dividend Frequency: 4

Links: