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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.35	52.31	52.31	54.5	52.31	550
February 19, 2026	50.5	52.9	52.9	53.5	48.99	2,699
February 18, 2026	49.15	50.75	50.75	51.02	48.71	5,899
February 17, 2026	44.2	48.73	48.73	49.05	43	5,302
February 13, 2026	45.32	45.57	45.57	46.06	44.85	1,841
February 12, 2026	47.34	45.76	45.76	48.3	45.01	3,668
February 11, 2026	50	47.49	47.49	50	47.49	1,660
February 10, 2026	48.94	48.18	48.18	49.26	48.01	1,546
February 09, 2026	47.61	48.59	48.59	48.59	47.2	4,228
February 06, 2026	43.79	47.33	47.33	47.35	43.79	1,785
February 05, 2026	45.9	44.77	44.77	46.99	44.67	1,004
February 04, 2026	46.07	44.59	44.59	47.02	44.14	2,217
February 03, 2026	46.65	45.39	47.97	48.15	45.27	851
February 02, 2026	44.98	47.01	47.01	47.17	44.2	2,228
January 30, 2026	46.03	46.34	46.34	46.96	45.55	5,494
January 29, 2026	46.99	46.11	46.11	47.45	45.3	3,112
January 28, 2026	46.51	46.1	46.1	46.51	45.51	1,243
January 27, 2026	45.99	46.06	46.06	46.13	45.83	7,891
January 26, 2026	46.62	45.79	45.79	46.76	45.52	6,616
January 23, 2026	45.83	45.68	45.68	46.46	45.27	700
January 22, 2026	45.26	45.69	45.69	45.86	44.93	1,835
January 21, 2026	43.47	43.59	43.59	44.27	43.34	1,129
January 20, 2026	43.55	42.87	42.87	43.87	42.87	1,444
January 16, 2026	44.49	43.95	43.95	44.54	43.15	206
January 15, 2026	44.79	44.12	44.12	45.59	44.12	322
January 14, 2026	44.59	44.01	44.01	45.36	43.54	123
January 13, 2026	44.5	44.75	44.75	45.15	44.45	671
January 12, 2026	44.5	45.13	45.13	45.13	43.82	666
January 09, 2026	44.05	44.58	44.58	45.88	44.05	2,427
January 08, 2026	44.55	43.78	43.78	45.4	43.57	619
January 07, 2026	45.06	44.24	44.24	45.06	44.12	577
January 06, 2026	44.69	44.62	44.7	44.75	44.25	841
January 05, 2026	42.3	44.43	44.43	44.48	42.19	5,058
January 02, 2026	40.22	41.34	41.34	41.51	39.94	1,531
December 31, 2025	40.11	39.48	39.48	40.3	39.45	762
December 30, 2025	40.63	40.23	40.23	40.63	40.09	465
December 29, 2025	41	40.28	40.35	41	40.27	3,199
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

Fluor Corporation (0IQC.L) LSE