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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	41.3	41.07	41.07	41.3	40.92	181
December 23, 2025	40.66	41.05	41.05	41.22	40.6	260
December 22, 2025	41.67	40.76	40.76	41.67	40.57	1,435
December 19, 2025	40.81	41.11	41.11	42.02	40.81	851
December 18, 2025	42.04	41.02	41.02	42.04	41.02	230
December 17, 2025	43.25	41.05	41.05	43.25	41	2,618
December 16, 2025	43.55	42.84	42.84	43.69	42.75	1,574
December 15, 2025	44.17	43.94	43.64	44.17	43.64	521
December 12, 2025	44.82	43.7	43.98	44.82	43.7	2,546
December 11, 2025	43.9	44.59	44.59	44.79	43.74	889
December 10, 2025	43.25	42.99	42.99	43.25	42.55	301
December 09, 2025	42.93	43.58	43.58	43.94	42.93	436
December 08, 2025	44.38	43.03	43.03	44.38	42.97	374
December 05, 2025	45.19	44.07	44.07	45.19	44.07	466
December 04, 2025	44.11	45.44	45.44	45.85	43.99	785
December 03, 2025	42.77	43.92	43.92	43.92	42.77	894
December 02, 2025	42.64	42.77	42.77	42.78	42	551
December 01, 2025	42.46	43.03	43.03	43.03	42.14	833
November 28, 2025	42.62	43.39	43.39	43.39	42.62	161
November 26, 2025	42.04	42.11	42.11	42.5	41.97	47
November 25, 2025	41.24	41.76	41.76	41.84	40.76	122
November 24, 2025	40.47	41.04	41.04	41.05	39.51	438
November 21, 2025	40.99	40.28	40.28	40.99	39.71	448
November 20, 2025	42.79	41.43	41.43	43.53	41.39	594
November 19, 2025	41.54	41.94	41.94	41.99	41.47	419
November 18, 2025	40.67	41.38	41.38	41.38	40.55	192
November 17, 2025	42.22	41.85	41.85	42.24	41.85	571
November 14, 2025	41.88	43.11	43.11	43.48	41.75	417
November 13, 2025	45.38	42.75	42.75	45.6	42.75	914
November 12, 2025	46.44	46	46	47.1	45.94	1,459
November 11, 2025	45.72	45.43	45.43	45.72	44.4	1,684
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

Fluor Corporation (0IQC.L) LSE