FLR: Fluor Corporation

As of Thursday, May 14th, 2026

$ 45.49

+0.46 +1.02%

Open: 45.22
High: 45.87
Low: 44.90
Volume: 2,671,989
Previous Close on Wednesday, May 13th, 2026

$ 45.03

+0.30 +0.67%

Open: 44.84
High: 46.84
Low: 43.95
Volume: 4,136,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 45.22 45.87 44.90 45.49 2,671,989 +0.46 +1.02
2026-05-13 44.84 46.84 43.95 45.03 4,136,084 +0.30 +0.67
2026-05-12 43.22 45.25 42.67 44.73 4,351,944 +1.04 +2.38
2026-05-11 43.06 44.68 42.62 43.69 3,912,898 +0.38 +0.88
2026-05-08 46.15 46.15 42.75 43.31 10,983,984 -7.77 -15.21
2026-05-07 54.34 54.53 50.30 51.08 4,363,119 -3.12 -5.76
2026-05-06 53.02 54.65 52.99 54.20 3,110,679 +1.21 +2.28
2026-05-05 53.35 53.72 52.26 52.99 2,574,139 +0.50 +0.95
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 46.84
On 2026-05-13		 42.62
On 2026-05-11		 -5.59 -10.94 46.15
On 2026-05-08		 42.62
On 2026-05-11		 -7.65 44.45
10D 54.65
On 2026-05-06		 42.62
On 2026-05-11		 -7.86 -14.73 54.65
On 2026-05-06		 42.62
On 2026-05-11		 -22.01 48.60
20D 54.65
On 2026-05-06		 42.62
On 2026-05-11		 -2.39 -4.99 54.65
On 2026-05-06		 42.62
On 2026-05-11		 -22.01 49.04
WTD 46.84
On 2026-05-13		 42.62
On 2026-05-11		 2.18 5.03 46.84
On 2026-05-13		 44.90
On 2026-05-14		 -4.14 44.74
MTD 54.65
On 2026-05-06		 42.62
On 2026-05-11		 -7.86 -14.73 54.65
On 2026-05-06		 42.62
On 2026-05-11		 -22.01 48.60
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
FLR

Fluor Corporation

45.49 +0.46 +1.02 2,671,989