FLR Stock Prices

Data as of Oct 28, 2026

Last

46.97

Change

+0.81

Open

46.87

Previous

46.16

High

47.31

Low

46.14

Bid

-

Ask

-

Volume

1,767,758

Trades

-

Dividend

0.21

Yield

2.24%

Ex-Div

Aug 31, 2017

Impl Vol

0.637

Hist Vol

0.469

Opt Volume

236

Open Int

96,030

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	46.87	47.31	46.14	46.97	+0.81	1,767,758	236	0.637	0.469
Oct 27, 2026	45.55	46.55	44.79	46.16	+1.28	2,052,768	910	0.666	0.470
Oct 26, 2026	44.44	45.36	44.30	44.88	+0.83	1,722,587	626	0.632	0.469
Oct 23, 2026	43.43	44.69	42.68	44.05	+0.63	2,722,532	641	0.571	0.470
Oct 22, 2026	45.62	45.80	43.17	43.42	-2.99	4,186,200	4,604	0.538	0.470
Oct 21, 2026	46.05	46.80	45.35	46.41	+1.23	3,000,014	7,025	0.502	0.468
Oct 20, 2026	46.35	46.35	44.82	45.18	-1.39	3,027,504	21,573	0.660	0.468
Oct 19, 2026	47.51	47.51	46.02	46.57	-0.38	2,316,914	983	0.570	0.467
Oct 16, 2026	48.64	48.64	46.79	46.95	-0.72	1,920,323	436	0.585	0.469
Oct 15, 2026	47.06	47.77	45.40	47.67	+0.04	2,301,479	6,087	0.573	0.471
Oct 14, 2026	48.89	49.27	47.03	47.63	-2.12	1,709,405	2,583	0.597	0.474
Oct 13, 2026	49.30	49.89	48.68	49.75	+0.04	1,543,192	329	0.565	0.472
Oct 12, 2026	50.50	50.58	49.36	49.71	-0.97	1,684,745	320	0.530	0.478
Oct 9, 2026	51.40	51.51	49.86	50.68	-0.33	1,597,027	882	0.460	0.478
Oct 8, 2026	50.46	51.26	49.78	51.01	-0.13	1,733,219	1,228	0.461	0.478
Oct 7, 2026	51.17	51.80	49.14	51.14	-0.86	1,992,793	10,531	0.503	0.478
Oct 6, 2026	51.18	52.63	51.00	52.00	+1.39	1,606,394	768	0.521	0.479
Oct 5, 2026	50.27	51.41	49.69	50.61	+0.71	1,757,854	336	0.558	0.478
Oct 2, 2026	50.11	50.35	48.56	49.90	+0.00	2,065,761	408	0.437	0.478
Oct 1, 2026	47.80	49.95	47.50	49.33	+1.45	3,490,696	482	0.493	0.478
Sep 30, 2026	49.85	50.16	47.86	47.88	-1.95	3,421,550	1,702	0.504	0.478
Sep 29, 2026	50.30	51.48	49.42	49.83	+0.61	2,851,601	2,266	0.514	0.476
Sep 28, 2026	49.96	50.95	49.08	49.22	-1.16	2,373,124	1,379	0.538	0.476
Sep 25, 2026	50.37	51.04	50.07	50.38	-0.25	2,368,844	745	0.461	0.476
Sep 24, 2026	52.26	52.76	50.61	50.63	-2.43	2,826,782	1,022	0.462	0.477
Sep 23, 2026	53.79	54.41	52.92	53.06	-0.97	1,630,542	1,375	0.490	0.474
Sep 22, 2026	55.14	55.30	53.95	54.03	-0.71	1,673,511	1,935	0.500	0.474
Sep 21, 2026	55.72	56.00	54.23	54.74	-0.16	1,747,021	1,715	0.546	0.474
Sep 18, 2026	54.62	55.05	54.12	54.90	-0.06	4,024,805	7,662	0.524	0.477
Sep 17, 2026	54.09	55.78	52.78	54.96	+1.97	2,783,910	2,145	0.435	0.479
Sep 16, 2026	54.28	54.28	52.00	52.99	-1.05	2,192,859	945	0.478	0.478
Sep 15, 2026	54.09	54.25	53.00	54.04	+0.53	1,491,996	6,350	0.472	0.478
Sep 14, 2026	52.16	53.81	51.24	53.51	-0.67	2,015,288	12,445	0.486	0.478
Sep 11, 2026	54.21	54.52	53.07	54.18	+0.63	1,174,714	419	0.433	0.478
Sep 10, 2026	54.14	54.45	53.14	53.55	-1.28	1,669,335	3,397	0.466	0.478
Sep 9, 2026	56.55	56.84	54.71	54.83	-1.79	1,681,238	714	0.458	0.477
Sep 8, 2026	56.82	57.30	56.13	56.62	+0.00	1,746,698	584	0.505	0.476
Sep 4, 2026	57.29	57.88	55.01	56.16	-1.34	2,214,402	1,536	0.399	0.476
Sep 3, 2026	56.95	58.35	56.08	57.50	+0.90	2,886,561	3,088	0.400	0.476
Sep 2, 2026	56.50	56.92	55.81	56.60	+0.35	2,663,703	1,571	0.460	0.477
Sep 1, 2026	53.88	56.32	52.97	56.25	+1.74	3,905,824	4,780	0.447	0.477
Aug 31, 2026	53.71	54.67	53.35	54.51	+1.24	2,142,690	1,524	0.436	0.477
Aug 28, 2026	54.10	54.47	52.95	53.27	-0.83	2,194,518	572	0.423	0.476
Aug 27, 2026	52.31	54.48	51.71	54.10	+2.07	1,985,491	1,321	0.454	0.476
Aug 26, 2026	51.35	52.34	51.34	52.03	+0.77	1,457,339	1,417	0.437	0.475
Aug 25, 2026	52.36	52.41	50.65	51.26	-0.02	1,929,530	1,937	0.444	0.474
Aug 24, 2026	52.80	53.16	51.19	51.28	-1.14	1,827,407	1,136	0.445	0.475
Aug 21, 2026	53.33	53.33	52.21	52.42	+0.26	3,022,843	2,012	0.468	0.474
Aug 20, 2026	53.65	54.62	51.88	52.16	-1.90	2,953,709	5,798	0.463	0.474
Aug 19, 2026	53.97	54.08	52.31	54.06	+0.64	1,785,039	770	0.447	0.473
Aug 18, 2026	53.65	54.12	52.55	53.42	-1.32	3,101,612	2,373	0.462	0.473
Aug 17, 2026	52.75	55.08	52.61	54.74	+2.37	2,545,535	7,485	0.476	0.472
Aug 14, 2026	52.14	53.45	51.95	52.37	+0.04	1,633,720	889	0.451	0.470
Aug 13, 2026	52.14	52.57	51.09	52.33	+0.30	1,892,537	9,485	0.480	0.471
Aug 12, 2026	53.52	53.70	51.83	52.03	-0.92	2,288,052	2,838	0.493	0.472
Aug 11, 2026	52.82	53.63	52.26	52.95	+0.70	3,597,946	4,700	0.488	0.473
Aug 10, 2026	57.06	57.93	52.25	52.25	-4.75	4,557,709	3,121	0.482	0.473
Aug 7, 2026	54.52	57.65	53.63	57.00	+8.25	7,927,578	14,638	0.520	0.468
Aug 6, 2026	50.50	50.73	48.58	48.75	-1.67	4,398,252	13,167	0.823	0.440
Aug 5, 2026	51.60	52.37	50.21	50.42	-1.12	2,972,921	8,532	0.807	0.443
Aug 4, 2026	51.27	51.82	50.33	51.54	+1.37	2,449,332	557	0.745	0.444
Aug 3, 2026	49.49	51.11	48.89	50.17	+0.00	2,186,610	1,266	0.569	0.444
Jul 31, 2026	51.23	51.28	49.37	50.17	+0.10	2,124,226	2,557	0.607	0.547
Jul 30, 2026	48.75	50.22	47.71	50.07	+3.24	1,826,690	480	0.584	0.547
Jul 29, 2026	48.88	49.30	46.77	46.83	-2.51	2,317,570	514	0.610	0.543
Jul 28, 2026	50.77	50.77	48.29	49.34	-2.36	2,308,533	5,246	0.633	0.540

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 31, 2017	Oct 3, 2017	0.21	0.84	2.24%
May 31, 2017	Jul 5, 2017	0.21	0.84	1.87%
Nov 30, 2016	Jan 4, 2017	0.21	0.84	1.43%
Aug 31, 2016	Oct 4, 2016	0.21	0.84	1.43%
May 31, 2016	Jul 5, 2016	0.21	0.84	1.43%
Feb 29, 2016	Apr 4, 2016	0.21	0.84	1.43%
Nov 30, 2015	Jan 5, 2016	0.21	0.84	1.43%
Aug 31, 2015	Oct 2, 2015	0.21	0.84	1.43%
May 29, 2015	Jul 2, 2015	0.21	0.84	1.43%
Feb 27, 2015	Apr 2, 2015	0.21	0.84	1.20%
Nov 28, 2014	Jan 5, 2015	0.21	0.84	1.20%
Aug 29, 2014	Oct 2, 2014	0.21	0.84	1.11%

Split History

Split Date	Factor	Announced
Jul 17, 2008	0.500	May 7, 2008