Fluor Stock Price History, FLR Historical Prices

Add to My Stocks
$40.98 $0.49 (1.21%) FLR stock closing price Sep 20, 2017 (Closing)

The 10 year data of Fluor stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Fluor P/E ratio, and PS ratio. The Fluor stock price history chart shows that the stock price reached a high of 98.64 on 23 Jun, 2008, and a low of 29.56 on 23 Jun, 2008 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2040.6541.2240.4740.98115263751.870.30
2017-09-1940.2640.6140.1340.4993736651.250.29
2017-09-1840.5140.8740.1140.20132335250.890.29
2017-09-1540.4540.7240.0040.43148838151.180.29
2017-09-1440.1440.4439.9340.4285592851.170.29
2017-09-1339.9340.2639.7640.1482844450.810.29
2017-09-1239.4840.3539.4840.00116001450.630.29
2017-09-1139.2839.6239.1239.3480449949.800.28
2017-09-0838.8739.3138.5539.10110827549.490.28
2017-09-0738.6739.1038.2838.96193442949.320.28
2017-09-0638.3938.6838.1538.62109502748.890.28
2017-09-0538.6038.7438.0438.35114799748.540.28
2017-09-0138.7039.1338.5138.61164026948.870.28
2017-08-3138.7338.9638.1138.57248483748.820.28
2017-08-3038.1239.5937.6138.63218256648.900.28
2017-08-2937.4238.3237.3838.25160657248.420.28
2017-08-2838.0638.2037.5437.70199703847.720.27
2017-08-2537.6638.0237.5137.77107117847.810.27
2017-08-2437.5937.7037.3737.44148375247.390.27
2017-08-2337.4537.8137.2537.5890309747.570.27
2017-08-2237.4037.7837.2137.62199472747.620.27
2017-08-2137.6937.8237.0437.23231719747.130.27
2017-08-1837.6638.0537.4037.67172244247.680.27
2017-08-1738.3238.6237.7437.77152214647.810.27
2017-08-1638.9739.1338.4038.44151231148.660.28
2017-08-1539.2639.4938.5538.65224370448.920.28
2017-08-1439.3239.6139.1539.28163290149.720.28
2017-08-1138.6439.3738.5939.07166358949.460.28
2017-08-1038.7739.2338.4238.81259561949.130.28
2017-08-0939.1739.5138.6339.15279267049.560.28
2017-08-0839.1339.8639.0739.19272163449.610.28
2017-08-0739.9140.1539.1739.18316739849.600.28
2017-08-0440.6741.1638.7840.06816653823.850.29
2017-08-0343.6144.1643.1743.86185615226.110.31
2017-08-0243.7944.1443.5943.84146838326.100.31
2017-08-0143.6244.0542.9543.89168124026.130.31
2017-07-3144.6344.7441.7843.43440788325.850.31
2017-07-2845.3645.4544.3044.58139557626.540.32
2017-07-2745.3845.6645.1845.5299778627.100.33
2017-07-2645.7145.7345.1245.3686449127.000.33
2017-07-2545.2846.1845.0345.68151325427.190.33
2017-07-2445.0445.0444.4244.7291629226.620.32
2017-07-2145.0345.3044.4845.01157003426.790.32
2017-07-2045.5045.7644.9245.1688157726.880.32
2017-07-1944.9245.7844.8545.47264904727.070.33
2017-07-1845.3945.3944.2844.80114816926.670.32
2017-07-1745.0345.8544.9245.42139729527.040.33
2017-07-1445.3545.7545.1445.1689495926.880.32
2017-07-1345.3445.5044.6545.22167477426.920.32
2017-07-1245.6745.9845.1145.48102035027.070.33
2017-07-1145.3745.3844.7845.27110806026.950.32
2017-07-1045.1445.9244.9645.3791933627.010.33
2017-07-0745.2145.4844.6245.34123848726.990.33
2017-07-0646.1046.5345.1145.21122422426.910.32
2017-07-0546.5246.7046.0246.25272927927.530.33
2017-07-0346.1146.7845.9946.5569183827.710.33
2017-06-3045.3446.1845.1145.78105287827.250.33
2017-06-2945.5845.7344.5845.0783102926.830.32
2017-06-2845.4045.9345.2445.37107994727.010.33
2017-06-2744.6045.4344.5044.9991011326.780.32
2017-06-2644.1044.7643.9844.5476759126.510.32
2017-06-2344.0244.1743.7144.00193790826.190.32
2017-06-2243.7344.3843.7343.99117026226.190.32
2017-06-2145.0045.0043.6543.7798862626.050.31
2017-06-2045.0245.0744.4944.7885437726.660.32
2017-06-1945.1145.4244.8845.3976102227.020.33
2017-06-1644.6945.1844.4845.04160209526.810.32
2017-06-1545.5046.1344.2744.69184634326.600.32
2017-06-1446.8546.9945.8146.16127071127.480.33
2017-06-1346.8147.3846.4746.81109416527.860.34
2017-06-1246.6647.4646.3146.80168961827.860.34
2017-06-0945.2946.4345.2446.35161158827.590.33
2017-06-0844.4345.5244.3845.2286557026.920.32
2017-06-0745.0645.2544.1844.41141897626.440.32
2017-06-0644.7945.3044.3545.0994698226.840.32
2017-06-0545.5045.5644.8044.94119448426.750.32
2017-06-0246.1646.1745.3945.5699288927.120.33
2017-06-0145.2646.1944.8046.19181746127.490.33
2017-05-3144.7944.9244.0244.86154730226.700.32
2017-05-3044.8145.3144.6945.0379018426.800.32
2017-05-290.000.000.0044.980N/AN/A
2017-05-2645.2545.2544.9444.98126793226.770.32
2017-05-2546.0946.1845.1245.31107208926.970.32
2017-05-2445.9646.3845.8545.97121232027.360.33
2017-05-2345.9846.1945.5446.0866878027.430.33
2017-05-2246.1546.2645.7645.85102460427.290.33
2017-05-1945.7946.3145.5845.85134493827.290.33
2017-05-1845.5045.6644.9445.47178359827.070.33
2017-05-1745.5746.6845.5745.73191124127.220.33
Get more Data

Fluor Stock Chart

View FLR PE ratio, PS ratio stocks charts and compare with peers.
FLR Chart
Note: Compare Fluor stock price history with the index and industry peers.

Fluor Historical Prices: Past 5 years

Max Stock Price 83.65 Jan 22,2014
Min Stock Price 37.23 Aug 21,2017
Avg Stock Price 58.46

Fluor Historical PE ratio: Past 5 years

Max PE Ratio 51.87 Sep 20,2017
Min PE Ratio 9.14 Jan 20,2016
Avg PE Ratio 22.29

Fluor Historical PS ratio: Past 5 years

Max PS Ratio 0.51 Aug 26,2014
Min PS Ratio 0.27 Aug 17,2017
Avg PS Ratio 0.39

FLR Industry Peers

Company Price Change (%)
Ferrovial (FRRVY)22.530.09 (0.4%)
Jacobs Engineering (JEC)57.720.87 (1.53%)
Granite Construction (GVA)56.90.39 (0.69%)
Amec Foster Whl (AMFW)6.360.03 (0.47%)
Technip Sa (TKPPY)17.850 (0%)
Kbr (KBR)17.880.01 (0.06%)
Aecom (ACM)350.01 (0.03%)

Fluor historical quotes helps an investor analyze a company's history and do Fluor stock analysis . Fluor stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. FLR closed at 40.49 and traded with a volume of 937366 on the last trading day. The average P/S ratio was 0.46 as can be seen by Fluor stock price history. .