FLR: Fluor Corporation

As of Thursday, December 4th, 2025

$ 45.45

+1.40 +3.18%

Open: 43.70
High: 46.00
Low: 43.57
Volume: 3,261,206
Previous Close on Wednesday, December 3rd, 2025

$ 44.05

+1.40 +3.28%

Open: 42.77
High: 44.20
Low: 42.64
Volume: 2,668,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 43.70 46.00 43.57 45.45 3,261,206 +1.40 +3.18
2025-12-03 42.77 44.20 42.64 44.05 2,668,234 +1.40 +3.28
2025-12-02 42.80 43.02 41.85 42.65 2,323,967 +0.25 +0.59
2025-12-01 42.21 43.24 42.08 42.40 2,368,357 -0.53 -1.23
2025-11-28 42.77 43.42 42.42 42.93 1,183,052 +0.52 +1.23
2025-11-26 42.10 42.94 41.88 42.41 3,451,353 +0.57 +1.36
2025-11-25 41.33 42.01 40.72 41.84 2,678,455 +0.62 +1.50
2025-11-24 40.14 41.31 39.50 41.22 3,080,496 +1.17 +2.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.00
On 2025-12-04		 41.85
On 2025-12-02		 3.04 7.17 43.42
On 2025-11-28		 41.85
On 2025-12-02		 -3.62 43.50
10D 46.00
On 2025-12-04		 39.50
On 2025-11-24		 3.83 9.20 43.60
On 2025-11-20		 39.50
On 2025-11-24		 -9.40 42.36
20D 47.61
On 2025-11-06		 39.50
On 2025-11-24		 -1.96 -4.13 47.61
On 2025-11-06		 39.50
On 2025-11-24		 -17.03 42.99
WTD 46.00
On 2025-12-04		 41.85
On 2025-12-02		 2.52 5.87 43.24
On 2025-12-01		 41.85
On 2025-12-02		 -3.20 43.64
MTD 46.00
On 2025-12-04		 41.85
On 2025-12-02		 2.52 5.87 43.24
On 2025-12-01		 41.85
On 2025-12-02		 -3.20 43.64
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
PCY

Invesco Emerging Markets Sov Debt ETF

21.84 -0.06 -0.27 360,598
IWM

iShares Russell 2000 ETF

251.82 +2.19 +0.88 39,839,404
PAAS

Pan American Silver Corp.

44.20 -0.24 -0.54 3,357,784
LULU

Lululemon Athletica Inc.

183.60 +1.30 +0.71 2,951,746
FLR

Fluor Corporation

45.45 +1.40 +3.18 3,261,206