NYSE · FLR · stock
Fluor Corp. (FLR) stock price history
Every NYSE trading session of Fluor Corp. from Dec 1, 2000 to Sep 28, 2026: 6,492 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLR adjusted close, 2000 to 2026
- $82.64
- All time high, 2008
- $58.35
- 52 week high, $39.33 low
- 6,492
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FLR key facts
- Fluor Corp. (FLR) closed at $49.22 on Sep 28, 2026 on NYSE.
- FLR's all time high close is $82.64, set on Jun 23, 2008; its all time low close is $3.40 on Mar 18, 2020.
- FLR's 52 week range is $39.33 to $58.35.
- FLR returned +16.7% over the year to Sep 28, 2026 and +194.2% over five years.
- Over ten years FLR returned +5%, +0.5% a year compounded.
- FLR's deepest drawdown was -95.9% from Jun 23, 2008 to Mar 18, 2020.
- DataCedar holds 6,492 daily sessions of FLR history from Dec 1, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLR price chart, 2000 to 2026
FLR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -8.2% |
| 6 months | +7.6% |
| Year to date | +22.1% |
| 1 year | +16.7% |
| 3 years | +34.4% |
| 5 years | +194.2% |
| 10 years | +5.4% |
| Since Dec 1, 2000 | +379.8% |
| Compound annual growth, 25.8 years | +6.3% |
FLR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $82.64 on Jun 23, 2008
- All time low close
- $3.40 on Mar 18, 2020
- 52 week high
- $58.35 on Sep 3, 2026
- 52 week low
- $39.33 on Dec 31, 2025
- Deepest drawdown
- -95.9% from Jun 23, 2008 to Mar 18, 2020, not yet recovered
- Best single session
- +76.2% on Mar 19, 2020
- Worst single session
- -27.0% on Aug 1, 2025
- Volatility, 1 year annualised
- 48.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 4.8×
- Best calendar year
- 2007, +80%
- Worst calendar year
- 2019, -40%
FLR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 1, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.22 | $58.35 | $40.22 | $49.22 | +24.2% | 490.9M | 185 |
| 2025 | $49.74 | $57.50 | $29.20 | $39.63 | -19.6% | 890M | 250 |
| 2024 | $38.74 | $60.10 | $35.04 | $49.32 | +25.9% | 434.2M | 252 |
| 2023 | $34.53 | $40.77 | $25.69 | $39.17 | +13.0% | 447.4M | 250 |
| 2022 | $25.06 | $36.06 | $19.80 | $34.66 | +39.9% | 410.3M | 251 |
| 2021 | $16.05 | $25.68 | $14.41 | $24.77 | +55.1% | 605.3M | 252 |
| 2020 | $18.77 | $20.69 | $2.85 | $15.97 | -14.6% | 699.9M | 253 |
| 2019 | $30.39 | $40.46 | $15.75 | $18.69 | -39.5% | 602M | 252 |
| 2018 | $48.90 | $58.82 | $28.59 | $30.91 | -36.6% | 401.5M | 251 |
| 2017 | $49.22 | $54.11 | $34.63 | $48.76 | +0.1% | 350.4M | 251 |
| 2016 | $42.43 | $53.57 | $36.00 | $48.69 | +13.1% | 372.6M | 252 |
| 2015 | $54.53 | $56.06 | $36.87 | $43.06 | -20.8% | 396.1M | 252 |
| 2014 | $70.80 | $74.44 | $49.88 | $54.39 | -23.6% | 378M | 252 |
| 2013 | $52.83 | $71.35 | $47.12 | $71.21 | +38.0% | 393.2M | 252 |
| 2012 | $44.73 | $56.13 | $39.28 | $51.60 | +18.3% | 434.6M | 250 |
| 2011 | $57.79 | $65.22 | $38.24 | $43.61 | -23.5% | 559.8M | 252 |
| 2010 | $38.72 | $57.95 | $35.30 | $57.05 | +48.7% | 661M | 252 |
| 2009 | $38.62 | $49.66 | $25.43 | $38.36 | +1.6% | 950.2M | 252 |
| 2008 | $60.93 | $84.93 | $24.00 | $37.77 | -37.9% | 1.1B | 253 |
| 2007 | $33.94 | $71.79 | $31.19 | $60.85 | +79.7% | 642.5M | 251 |
| 2006 | $32.08 | $42.76 | $30.41 | $33.85 | +6.7% | 503.2M | 251 |
| 2005 | $22.17 | $32.49 | $20.38 | $31.74 | +43.2% | 345.8M | 252 |
| 2004 | $15.89 | $22.45 | $14.53 | $22.17 | +39.5% | 315.1M | 252 |
| 2003 | $11.02 | $16.29 | $10.49 | $15.89 | +44.2% | 292.2M | 252 |
| 2002 | $14.25 | $17.40 | $7.85 | $11.02 | -23.6% | 246.4M | 252 |
| 2001 | $12.54 | $24.10 | $11.86 | $14.42 | +14.8% | 265M | 248 |
| 2000 | $7.98 | $12.66 | $7.98 | $12.56 | n/a | 2.7M | 20 |
FLR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $49.22 | -9.7% |
| August 2026 | $54.51 | +8.7% |
| July 2026 | $50.17 | -4.2% |
| June 2026 | $52.39 | +14.5% |
| May 2026 | $45.76 | -14.2% |
| April 2026 | $53.35 | +14.4% |
| March 2026 | $46.65 | -10.8% |
| February 2026 | $52.31 | +13.2% |
| January 2026 | $46.19 | +16.6% |
| December 2025 | $39.63 | -7.7% |
| November 2025 | $42.93 | -12.0% |
| October 2025 | $48.77 | +15.9% |
About the FLR data
Daily bars. 6,492 sessions from Dec 1, 2000 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
FLR share price history
