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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	42.64	41.7	41.7	42.64	41.55	2,484
August 13, 2025	43.5	43.08	43.08	43.5	42.11	1,428
August 12, 2025	42.16	43.41	43.41	43.41	41.33	290,903
August 11, 2025	42.25	41.57	41.57	42.5	39.7	4,256
August 08, 2025	44.65	43.02	43.04	44.65	42.9	1,247
August 07, 2025	44.43	44.52	44.52	45.83	43.06	1,532
August 06, 2025	41.93	43.21	43.21	43.45	41.14	3,195
August 05, 2025	40.5	41.3	41.3	41.6	39.9	3,618
August 04, 2025	41.6	41.08	41.08	42	39.8	6,346
August 01, 2025	56.8	39.77	39.77	56.8	37.66	33,209
July 31, 2025	55.63	56.37	56.37	56.54	55.63	1,231
July 30, 2025	56.3	56.12	56.12	56.74	55.44	1,201
July 29, 2025	56.26	56.71	56.71	57.57	56.02	286,052
July 28, 2025	57	56.09	56.09	57.49	56.09	976
July 25, 2025	56	56.46	56.46	56.46	55.94	669
July 24, 2025	55.46	55.37	55.37	56.09	55.37	186
July 23, 2025	54.78	55.31	55.31	56	54.78	511
July 22, 2025	55.01	53.16	53.16	55.01	52.39	1,437
July 21, 2025	55.13	55.12	55.12	55.42	54.55	1,792
July 18, 2025	54.47	54.55	54.55	54.55	54	278
July 17, 2025	53.39	53.91	53.91	54.73	53.39	1,758
July 16, 2025	52.7	52.86	52.86	53.37	52.7	928
July 15, 2025	53.93	53.74	53.74	54.12	53.13	679
July 14, 2025	52.14	52.38	52.38	53.05	52.03	1,178
July 11, 2025	52.69	52.02	52.02	52.69	51.82	893
July 10, 2025	51.9	51	51	51.99	51	1,400
July 09, 2025	52.9	51.73	51.73	52.9	51.41	2,240
July 08, 2025	52.84	51.07	51.07	52.84	50.75	641
July 07, 2025	52.99	52.57	52.57	54.36	51.99	2,465
July 03, 2025	52	52.54	52.54	53.5	51.9	725
July 02, 2025	50.12	51.02	51.02	51.09	50.12	371
July 01, 2025	51.09	50.88	50.88	51.09	49.78	932
June 30, 2025	51.63	51.68	51.68	51.89	51.52	434
June 27, 2025	52.03	51.58	51.58	53	51.18	677
June 26, 2025	50.29	51.12	51.12	51.21	50.13	865
June 25, 2025	51.71	50.09	50.09	52.11	49.86	417
June 24, 2025	50.48	50.83	50.83	51	50.01	600
June 23, 2025	49.19	48.99	48.99	50.27	48.2	984
June 20, 2025	50.28	49.81	49.81	51	49.55	410
June 18, 2025	50	50.92	50.92	50.92	49.82	803
June 17, 2025	50.26	49.94	49.94	51.05	49.94	1,323
June 16, 2025	48.55	51.42	51.42	51.42	48.55	708
June 13, 2025	47.75	48.59	48.59	48.71	47.25	452
June 12, 2025	49.98	48.89	48.89	49.98	48.3	451
June 11, 2025	45.04	48.71	48.71	48.99	44.74	3,804

Fluor Corporation (0IQC.L) LSE