Fluor Stock Price History, FLR Historical Prices

Add to My Stocks
$49.52 $0.83 (1.7%) FLR stock closing price Jun 22, 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
2018-06-22 49.42 49.85 48.98 49.52 1,322,529 61.9 0.36
2018-06-20 49.31 49.88 48.85 49.69 714,890 62.11 0.36
2018-06-19 49.2 49.41 48.17 49.21 721,424 61.51 0.35
2018-06-18 48.38 50.24 48.38 49.71 1,373,886 62.14 0.36
2018-06-15 48.85 48.9 48.19 48.68 2,344,312 60.85 0.35
2018-06-14 49.45 49.63 48.68 48.89 1,400,104 61.11 0.35
2018-06-13 49.91 49.94 49.44 49.44 1,316,230 61.8 0.36
2018-06-12 50.46 50.51 49.51 49.82 1,010,592 62.28 0.36
2018-06-11 50.25 50.54 50.12 50.33 836,277 62.91 0.36
2018-06-08 49.58 50.35 49.46 50.34 780,439 62.93 0.36
2018-06-07 49.82 50 49.24 49.67 1,054,286 62.09 0.36
2018-06-06 49.12 49.65 48.86 49.61 1,727,655 62.01 0.36
2018-06-05 48.86 49.33 48.7 49.11 1,899,788 61.39 0.35
2018-06-04 49.09 49.53 48.51 48.77 973,208 60.96 0.35
2018-06-01 49.06 49.35 48.73 49 1,675,663 61.25 0.35
2018-05-31 49.01 49.27 48.45 48.74 1,871,902 60.93 0.35
2018-05-30 48.72 49.63 48.52 49.56 1,091,411 61.95 0.36
2018-05-29 48.11 48.51 47.77 48.39 1,225,640 60.49 0.35
2018-05-25 48.3 48.66 48.04 48.53 1,102,959 60.66 0.35
2018-05-24 48.79 49.18 48.25 48.75 1,484,825 60.94 0.35
2018-05-23 49.72 49.97 48.4 49.02 2,151,716 61.28 0.35
2018-05-22 49.88 50.37 49.82 50.13 1,479,804 62.66 0.36
2018-05-21 50.1 50.67 49.89 50.12 1,946,550 62.65 0.36
2018-05-18 49.78 50.15 49.34 49.9 2,369,474 62.38 0.36
2018-05-17 48.84 49.82 48.84 49.78 2,505,214 62.23 0.36
2018-05-16 48.61 49.99 48.61 49.25 2,727,813 61.56 0.35
2018-05-15 46.76 48.59 46.68 48.48 3,374,060 60.6 0.35
2018-05-14 46.55 47.11 46.34 46.84 1,624,717 58.55 0.34
2018-05-11 46.4 46.71 46.12 46.55 1,625,413 58.19 0.33
2018-05-10 45.47 46.6 45.33 46.36 2,116,288 57.95 0.33
2018-05-09 46.05 46.67 45.34 45.42 3,487,992 56.78 0.33
2018-05-08 44.36 45.84 44.04 44.67 3,163,816 55.84 0.32
2018-05-07 45.22 45.22 43.86 44.49 6,302,667 55.61 0.32
2018-05-04 47.14 48.65 45.58 45.76 12,390,583 57.2 0.33
2018-05-03 58.44 59.37 57.83 58.99 1,223,861 43.38 0.42
2018-05-02 59.06 59.45 58.68 58.74 1,302,693 43.19 0.42
2018-05-01 59.04 59.39 58.07 59.04 875,776 43.41 0.42
2018-04-30 60.24 60.69 58.92 58.95 1,054,684 43.35 0.42
2018-04-27 59.47 60.75 59.45 60.22 1,292,694 44.28 0.43
2018-04-26 59.75 59.77 58.86 59.46 1,060,300 43.72 0.43
2018-04-25 59.55 60.37 59.32 59.64 1,525,362 43.85 0.43
2018-04-24 61.75 62.08 59.17 59.73 1,832,193 43.92 0.43
2018-04-23 58.67 61.64 58.65 61.48 2,221,950 45.21 0.44
2018-04-20 59.21 59.31 58.22 58.58 1,661,491 43.07 0.42
2018-04-19 59.39 59.8 59.02 59.15 657,596 43.49 0.42
2018-04-18 58.72 59.66 58.62 59.39 1,343,905 43.67 0.43
2018-04-17 58.2 58.78 58.01 58.67 940,295 43.14 0.42
2018-04-16 58.34 58.35 57.84 57.96 1,110,884 42.62 0.42
2018-04-13 58.76 58.88 57.66 57.92 1,105,169 42.59 0.42
2018-04-12 59.2 59.8 58.47 58.62 1,978,484 43.1 0.42
2018-04-11 57.97 59.12 57.97 58.77 770,874 43.21 0.42
2018-04-10 57.8 58.85 57.53 58.56 761,796 43.06 0.42
2018-04-09 57.08 57.83 56.79 56.9 605,633 41.84 0.41
2018-04-06 57.9 58.26 55.91 56.72 1,065,295 41.71 0.41
2018-04-05 58.35 58.95 58.18 58.54 832,061 43.04 0.42
2018-04-04 55.97 58.11 55.9 58.03 866,863 42.67 0.42
2018-04-03 56.29 57.3 55.98 57.26 762,408 42.1 0.41
2018-04-02 56.97 57.06 55.19 55.97 1,025,857 41.15 0.4
2018-03-30 0 0 0 57.22 0 - -
2018-03-29 55.97 57.58 55.97 57.22 1,137,126 42.07 0.41
2018-03-28 55.9 56.42 55.56 55.85 728,004 41.07 0.4
2018-03-27 56.55 57.02 55.39 55.76 938,066 41 0.4
2018-03-26 55.71 56.44 54.96 56.32 895,649 41.41 0.4
2018-03-23 56.12 56.4 54.7 54.85 1,120,997 40.33 0.39
2018-03-22 57.61 57.87 55.87 55.9 1,269,443 41.1 0.4
2018-03-21 57.3 59.18 57.06 58.3 1,097,413 42.87 0.42
2018-03-20 57.22 57.63 57.14 57.18 613,463 42.04 0.41
2018-03-19 57.55 57.55 56.43 56.84 957,321 41.79 0.41
2018-03-16 57.41 58.21 57.11 57.64 1,592,789 42.38 0.41
2018-03-15 57.54 57.87 56.95 57.31 864,736 42.14 0.41
2018-03-14 58.13 58.24 57.31 57.5 657,835 42.28 0.41
2018-03-13 58.48 58.82 57.7 57.83 583,217 42.52 0.41
2018-03-12 58.5 58.88 58.18 58.28 987,683 42.85 0.42
2018-03-09 57.51 58.68 57.36 58.52 975,156 43.03 0.42
2018-03-08 57.79 57.91 56.34 57.17 1,421,514 42.04 0.41
2018-03-07 57 57.72 56.49 57.66 1,343,056 42.4 0.41
2018-03-06 57.29 57.74 56.97 57.57 1,180,877 42.33 0.41
2018-03-05 56.24 57.45 56.2 57.06 1,054,697 41.96 0.41
2018-03-02 55.24 56.78 54.94 56.59 1,230,304 41.61 0.41
2018-03-01 56.83 57.21 55.26 55.78 1,615,058 41.02 0.4
2018-02-28 57.71 58.1 56.9 56.9 1,599,940 41.84 0.41
2018-02-27 58.7 59.34 57.8 57.8 1,296,465 42.5 0.41
2018-02-26 58.24 58.69 57.66 58.58 1,141,538 43.07 0.42
2018-02-23 58.52 58.57 56.84 58.15 1,287,372 42.76 0.42
2018-02-22 57.89 59.57 57.7 58.11 1,688,324 42.73 0.42
2018-02-21 59.7 59.99 57.37 57.43 3,068,216 42.23 0.41
2018-02-20 57.48 58.6 57.17 58.04 1,933,102 40.59 0.42
2018-02-19 0 0 0 57.63 0 - -
2018-02-16 57.68 58.44 57.18 57.63 1,368,501 40.3 0.41
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 Price57.23

Fluor Historical PE ratio: Past 5 years

Max PE Ratio62.93Jun 08,2018
Min PE Ratio9.14Jan 20,2016
Avg PE Ratio26.33

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 (%)
Alfa Laval Ab (ALFVY)24.480.31 (1.28%)
Jacobs Engineering (JEC)64.80.25 (0.39%)
Technip Sa (TKPPY)17.850 (0%)
Kbr (KBR)18.260.23 (1.28%)
Technip Sa (TKPPY)17.850 (0%)
Kbr (KBR)18.260.23 (1.28%)
Aecom (ACM)33.490.11 (0.33%)

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 $49.42, and a closing price of $49.52 on Jun 22, 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.