Fluor Stock Price History, FLR Historical Prices

Add to My Stocks
$58.04 $0.41 (0.71%) FLR stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Fluor stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Fluor P/E ratio, and PS ratio. The stock price was at a 5 year high of $83.65 on Jan 22, 2014 as seen from Fluor stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 57.48 58.6 57.17 58.04 1,933,102 40.59 0.42
2018-02-16 57.68 58.44 57.18 57.63 1,368,501 40.3 0.41
2018-02-15 58 58.73 57.01 57.85 885,451 40.46 0.42
2018-02-14 55.39 57.48 55.22 57.37 1,069,105 40.12 0.41
2018-02-13 55.9 56.36 55.33 55.82 1,644,516 39.04 0.4
2018-02-12 55.35 56.8 55.1 56.31 1,549,137 39.38 0.4
2018-02-09 56.1 56.46 53.22 55.01 1,963,391 38.47 0.4
2018-02-08 56.99 57.03 55.3 55.31 2,284,484 38.68 0.4
2018-02-07 56.88 57.86 56.88 57.04 1,464,922 39.89 0.41
2018-02-06 55.9 57.49 55.3 57.16 2,461,779 39.97 0.41
2018-02-05 58.29 58.95 56.02 56.25 2,442,975 39.34 0.4
2018-02-02 59.93 60.03 58.61 58.79 2,243,326 41.11 0.42
2018-02-01 60.43 61.03 60.16 60.44 1,004,841 42.27 0.43
2018-01-31 60.94 61.4 60.27 60.7 1,128,746 42.45 0.44
2018-01-30 61.18 61.27 60.07 60.37 1,255,389 42.22 0.43
2018-01-29 61.36 62.05 61.36 61.61 941,338 43.08 0.44
2018-01-26 61.27 61.55 60.96 61.53 953,916 43.03 0.44
2018-01-25 61.7 61.75 60.61 61.22 1,482,684 42.81 0.44
2018-01-24 61.72 62.09 60.97 61.28 2,795,902 42.85 0.44
2018-01-23 61.22 61.88 60.9 61.46 1,981,341 42.98 0.44
2018-01-22 60.38 61.57 60.14 61.29 2,406,801 42.86 0.44
2018-01-19 60.11 60.61 58.83 60.43 1,776,141 42.26 0.43
2018-01-18 59.34 60.5 59.01 60.06 2,508,134 42 0.43
2018-01-17 58.36 58.43 57.72 58.13 1,481,957 40.65 0.42
2018-01-16 57.38 58.26 57.17 58.03 1,905,746 40.58 0.42
2018-01-12 56.39 57.29 56.17 57.07 2,108,958 39.91 0.41
2018-01-11 54.19 56.19 54.14 56.15 1,691,531 39.27 0.4
2018-01-10 53.62 54.07 53.5 54.06 1,176,057 37.8 0.39
2018-01-09 53.76 53.93 53.36 53.81 939,271 37.63 0.39
2018-01-08 53.33 53.82 52.87 53.78 1,148,867 37.61 0.39
2018-01-05 53.34 53.52 52.93 53.41 944,916 37.35 0.38
2018-01-04 53.32 53.5 52.75 53.26 833,153 37.25 0.38
2018-01-03 53.13 53.29 52.71 53.1 1,200,021 37.13 0.38
2018-01-02 51.8 52.43 51.78 52.33 1,017,553 36.59 0.38
2017-12-29 51.73 52.03 51.39 51.65 1,063,712 36.12 0.37
2017-12-28 51.69 51.79 51.3 51.76 484,286 36.2 0.37
2017-12-27 51.48 51.5 51.19 51.45 793,094 35.98 0.37
2017-12-26 51.1 51.47 50.97 51.45 601,366 35.98 0.37
2017-12-22 51.28 51.3 50.52 51.07 479,478 35.71 0.37
2017-12-21 50.96 51.4 50.55 51.26 1,247,996 35.85 0.37
2017-12-20 50.82 51.18 50.42 50.9 834,502 35.59 0.37
2017-12-19 50.84 51.44 50.6 50.62 1,122,601 35.4 0.36
2017-12-18 50.89 50.93 50.32 50.84 852,754 35.55 0.37
2017-12-15 50.31 50.92 50.21 50.45 1,988,083 35.28 0.36
2017-12-14 50.1 50.16 49.75 49.87 1,201,631 34.87 0.36
2017-12-13 50.29 50.48 49.89 50.03 1,095,613 34.99 0.36
2017-12-12 50.24 50.73 50.17 50.43 966,763 35.27 0.36
2017-12-11 50.39 50.39 49.82 50.13 1,402,039 35.06 0.36
2017-12-08 49.92 50.4 49.5 50.38 972,203 35.23 0.36
2017-12-07 48.98 49.64 48.98 49.54 1,105,131 34.64 0.36
2017-12-06 48.79 49.52 48.77 49.15 1,020,233 34.37 0.35
2017-12-05 49.34 49.37 48.75 48.86 1,398,355 34.17 0.35
2017-12-04 48.91 50.38 48.82 49.39 1,952,783 34.54 0.35
2017-12-01 48.46 48.93 47.52 48.67 1,100,914 34.04 0.35
2017-11-30 48.62 48.73 48.04 48.44 1,477,278 33.87 0.35
2017-11-29 47.7 48.75 47.68 48.2 1,280,800 33.71 0.35
2017-11-28 46.96 47.69 46.82 47.64 1,847,909 33.32 0.34
2017-11-27 46.79 47.13 46.5 46.93 1,008,515 32.82 0.34
2017-11-24 47.41 47.44 46.8 46.89 601,107 32.79 0.34
2017-11-23 0 0 0 47.26 0 - -
2017-11-22 47.78 47.81 47.1 47.26 2,030,082 33.05 0.34
2017-11-21 46.99 47.84 46.9 47.56 1,411,139 33.26 0.34
2017-11-20 46.6 47.23 46.48 46.78 1,322,080 32.71 0.34
2017-11-17 46.45 46.82 46.38 46.7 1,337,210 32.66 0.34
2017-11-16 45.4 46.53 45.34 46.42 3,357,696 32.46 0.33
2017-11-15 45.54 45.62 45 45.27 1,162,569 31.66 0.33
2017-11-14 46.43 46.43 45.47 45.66 1,235,561 31.93 0.33
2017-11-13 46.96 47.04 46.23 46.68 1,200,864 32.64 0.34
2017-11-10 47 47.32 46.87 47.04 895,273 32.9 0.34
2017-11-09 47.18 47.45 46.85 47.05 1,664,754 32.9 0.34
2017-11-08 47.97 48.35 47.28 47.62 1,841,272 33.3 0.34
2017-11-07 48.7 48.77 47.98 48.08 1,661,624 33.62 0.35
2017-11-06 47.18 48.66 47.07 48.57 2,488,873 33.97 0.35
2017-11-03 44.56 46.94 44.56 46.86 2,725,777 32.77 0.34
2017-11-02 43.88 44.52 43.84 44.46 2,246,113 56.28 0.32
2017-11-01 43.43 44.15 43.14 43.94 2,118,948 55.62 0.32
2017-10-31 43.14 43.54 42.91 43.09 1,435,883 54.54 0.31
2017-10-30 42.64 43.04 42.5 42.99 1,347,420 54.42 0.31
2017-10-27 42.5 42.88 42.49 42.74 836,846 54.1 0.31
2017-10-26 42.65 42.99 42.55 42.69 716,612 54.04 0.31
2017-10-25 42.67 42.74 42.44 42.5 1,398,583 53.8 0.31
2017-10-24 42.59 42.74 42.53 42.72 1,203,035 54.08 0.31
2017-10-23 43.24 43.24 42.5 42.58 1,898,983 53.9 0.31
2017-10-20 43.29 43.45 43.03 43.19 1,142,758 54.67 0.31
2017-10-19 42.41 43.06 42.27 43.06 1,577,325 54.51 0.31
2017-10-18 42.51 42.71 42.45 42.55 965,633 53.86 0.31
2017-10-17 42.67 42.8 42.42 42.54 1,341,681 53.85 0.31
2017-10-16 42.8 42.94 42.55 42.57 1,102,859 53.89 0.31
2017-10-13 42.94 42.99 42.57 42.61 736,111 53.94 0.31
Get more Data

Fluor Stock History 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 Stock Price History: Past 5 years

Max Stock Price83.65Jan 22,2014
Min Stock Price37.23Aug 21,2017
Avg Stock Price57.74

Fluor Historical PE ratio: Past 5 years

Max PE Ratio56.28Nov 02,2017
Min PE Ratio9.14Jan 20,2016
Avg PE Ratio24.42

Fluor Historical PS ratio: Past 5 years

Max PS Ratio0.51Aug 26,2014
Min PS Ratio0.27Aug 17,2017
Avg PS Ratio0.39

FLR Industry Peers

Company Price Change (%)
Ferrovial (FRRVY)21.680.18 (0.82%)
Jacobs Engineering (JEC)62.470.72 (1.14%)
Technip Sa (TKPPY)17.850 (0%)
Kbr (KBR)17.710.25 (1.39%)
Technip Sa (TKPPY)17.850 (0%)
Kbr (KBR)17.710.25 (1.39%)
Aecom (ACM)35.130.23 (0.65%)

We provide Fluor share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Fluor stock analysis. The price movement is easily depicted in the Fluor stock price history chart. The daily volume changes indicate the investor interest in the stock. FLR stock saw an opening price of $57.48, and a closing price of $58.04 on Feb 20, 2018. The company's P/S ratio was at a high of 0.51 on Aug 26, 2014 according to our Fluor stock history data.