Fluor Corporation
FLRNYSEIndustrials● Active
$47.53
$-0.03(-0.06%)
Market Cap$6.6B
P/E Ratio—
52W High$57.5
52W Low$37.62
Fluor Corporation（FLR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$60.10
Nov 6, 2024
-20.9% from here
5-Year Low5Y
$14.41
Sep 21, 2021
+230.0% from low
IPO Priceadj.
$13.50
Dec 1, 2000
+252.3% since IPO
1 Year Ago
$45.14
Jun 9, 2025
+5.4% in 1Y
5 Years Ago
$20.35
Jun 8, 2021
+133.7% in 5Y
10 Years Ago
$54.04
Jun 8, 2016
-12.0% in 10Y
Historical Price Data · FLR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $49.85 | $50.12 | $46.75 | $47.56 | $47.56 | 2.1M | -4.59% |
| Jun 4, 2026 | $50.00 | $50.66 | $49.60 | $50.41 | $50.41 | 1.9M | +0.82% |
| Jun 3, 2026 | $49.04 | $50.70 | $48.68 | $50.16 | $50.16 | 3.3M | +2.28% |
| Jun 2, 2026 | $47.00 | $50.75 | $46.78 | $49.34 | $49.34 | 3.7M | +4.98% |
| Jun 1, 2026 | $45.22 | $47.00 | $45.10 | $46.55 | $46.55 | 2.2M | +2.94% |
| May 29, 2026 | $46.88 | $46.91 | $45.24 | $45.76 | $45.76 | 2.8M | -2.39% |
| May 28, 2026 | $47.00 | $47.53 | $46.47 | $46.97 | $46.97 | 2.2M | -0.06% |
| May 27, 2026 | $47.00 | $47.68 | $46.08 | $47.30 | $47.30 | 2.4M | +0.64% |
| May 26, 2026 | $45.54 | $46.94 | $45.30 | $46.86 | $46.86 | 2.5M | +2.90% |
| May 22, 2026 | $44.88 | $45.64 | $44.45 | $44.87 | $44.87 | 2.0M | -0.02% |
| May 21, 2026 | $43.12 | $44.73 | $42.87 | $44.59 | $44.59 | 3.1M | +3.41% |
| May 20, 2026 | $42.80 | $43.86 | $42.01 | $43.43 | $43.43 | 2.7M | +1.47% |
| May 19, 2026 | $44.03 | $44.03 | $41.60 | $42.53 | $42.53 | 4.1M | -3.41% |
| May 18, 2026 | $44.42 | $44.89 | $43.59 | $44.35 | $44.35 | 3.1M | -0.16% |
| May 15, 2026 | $44.91 | $45.32 | $44.00 | $44.36 | $44.36 | 2.5M | -1.22% |
| May 14, 2026 | $45.22 | $45.87 | $44.90 | $45.49 | $45.49 | 2.8M | +0.60% |
| May 13, 2026 | $44.84 | $46.84 | $43.95 | $45.03 | $45.03 | 4.2M | +0.42% |
| May 12, 2026 | $43.22 | $45.25 | $42.67 | $44.73 | $44.73 | 4.5M | +3.49% |
| May 11, 2026 | $43.06 | $44.68 | $42.62 | $43.69 | $43.69 | 3.9M | +1.46% |
| May 8, 2026 | $46.15 | $46.15 | $42.75 | $43.31 | $43.31 | 11.0M | -6.15% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FLR
Jan 1 → Dec 31 · 6 years2026+18.2%$40.22 → $47.56
+18.2%
2025-20.3%$49.74 → $39.63
-20.3%
2024+27.3%$38.74 → $49.32
+27.3%
2023+13.4%$34.53 → $39.17
+13.4%
2022+38.3%$25.06 → $34.66
+38.3%
2021+21.5%$20.39 → $24.77
+21.5%
Best Year2022 · +38.3%
Worst Year2025 · -20.3%
Positive Years5 / 6
Avg Annual Return+16.4%
6Y Total Return+133.3%
6Y CAGR~+15.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in FLR?
If you invested $1,000 in FLR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$880
Total Return-12.0%
CAGR~-1.3% / yr
Profit$-120
Based on Jun 8, 2016 · $54.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fluor Corporation（FLR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $47.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLR 历史股价FMP 日线复权 OHLCV