Fluor Corporation - 0IQC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	47.1	44.64	44.64	47.25	43.9	366
November 07, 2025	48.57	43.27	43.27	48.57	42.97	5,374
November 06, 2025	47.35	45.35	45.35	47.4	44.84	4,309
November 05, 2025	46.83	47.12	47.12	47.15	46.45	822
November 04, 2025	46.44	46.49	46.49	47.16	46.23	2,779
November 03, 2025	49.15	47.58	47.58	49.25	47.16	489
October 31, 2025	48.98	48.45	48.45	48.99	47.91	1,123
October 30, 2025	48.51	48.96	48.96	49.19	47.75	614
October 29, 2025	49.81	48.94	48.94	50.05	48.94	2,336
October 28, 2025	49.39	50.15	50.15	50.74	49.05	3,872
October 27, 2025	49.35	48.82	48.82	49.89	48.82	389
October 24, 2025	48.47	48.99	48.99	49.03	48.47	3,642
October 23, 2025	46.9	47.6	47.6	47.62	46.54	452
October 22, 2025	48	45.99	45.99	48.79	45.44	2,872
October 21, 2025	51.4	48.65	48.65	51.4	47.93	5,632
October 20, 2025	47.87	47.75	47.75	47.98	47.02	487
October 17, 2025	47.9	46.93	46.93	47.93	46.65	444
October 16, 2025	51.54	48.11	48.11	51.57	48.11	1,898
October 15, 2025	48.98	50.51	50.51	52.03	48.98	6,104
October 14, 2025	45.9	48.33	48.33	48.33	45.86	2,876
October 13, 2025	45.24	47.61	47.61	47.69	44.98	1,702
October 10, 2025	44.22	45	45	45.81	43.93	3,937
October 09, 2025	43.4	43.13	43.13	44.11	43	915
October 08, 2025	42.86	44.08	44.08	44.27	42.57	1,898
October 07, 2025	43.87	43.87	43.87	44.14	42.27	1,681
October 06, 2025	43.22	44.51	44.51	44.51	43.22	2,482
October 03, 2025	43.62	43.28	43.28	43.84	42.72	4,432
October 02, 2025	43.04	43.49	43.49	43.55	42.85	1,338
October 01, 2025	41.75	42.71	42.71	43.29	41.75	1,255
September 30, 2025	42.64	41.75	41.75	43.06	41.55	984
September 29, 2025	42.79	42.84	42.84	43.11	42.4	1,024
September 26, 2025	42.71	42.44	42.44	42.71	42.3	279
September 25, 2025	42.91	42.25	42.25	42.91	41.8	816
September 24, 2025	44.14	44.26	44.26	45.45	44.14	2,625
September 23, 2025	44.9	44.54	44.54	45.02	43.91	1,022
September 22, 2025	44.69	44.3	44.3	44.69	43.61	4,652
September 19, 2025	42.75	44	44	44.34	42.31	11,042
September 18, 2025	40.2	42.42	42.42	42.83	40.2	6,317
September 17, 2025	40.69	40.22	40.22	40.69	40.19	843
September 16, 2025	41.46	40.71	40.71	41.54	40.49	348
September 15, 2025	41.47	41.2	41.2	41.72	41.13	329
September 12, 2025	41.05	41.29	41.29	41.29	40.99	4,754
September 11, 2025	41.24	41.28	41.28	41.7	41.08	1,125
September 10, 2025	41.13	41.63	41.63	41.63	40.72	6,487
September 09, 2025	40.95	40.51	40.51	40.95	40.3	845
September 08, 2025	42.57	40.91	41.53	42.57	40.86	577
September 05, 2025	41.74	41.32	41.32	41.74	40.42	44
September 04, 2025	42.69	40.81	40.81	42.69	40.64	793
September 03, 2025	43.29	42.94	42.94	43.8	42.94	853
September 02, 2025	40.5	40.1	40.1	40.5	39.56	1,146
August 29, 2025	41.6	40.65	40.65	41.6	40.61	104
August 28, 2025	42.45	41.64	41.64	42.45	41.11	918
August 27, 2025	41	41.01	41.01	41.2	40.55	1,136
August 26, 2025	41.25	41.53	41.53	41.77	41.12	2,043
August 22, 2025	41.56	42.21	42.21	42.79	41.35	6,050
August 21, 2025	40.5	40.51	40.51	41.04	40.5	1,438
August 20, 2025	41.05	40.25	40.25	41.05	39.98	1,568
August 19, 2025	42.41	41.13	41.13	42.41	41.13	570
August 18, 2025	42	41.97	41.97	42.18	41.64	629
August 15, 2025	42.21	41.26	41.26	42.5	41.23	941

Fluor Corporation (0IQC.L) LSE