UK markets closed

Fluor Corporation (0IQC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
48.56+0.32 (+0.67%)
At close: 04:08PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202449.2649.2648.5648.5648.5658,680
22 Jul 202448.0748.4747.7348.2448.24217
19 Jul 202447.9848.3547.7047.8947.89599
18 Jul 202449.0249.2247.9648.4548.45796
17 Jul 202450.4451.5249.4749.4749.47352
16 Jul 202448.9850.3048.9850.2950.2930,990
15 Jul 202448.5149.1448.1749.1449.1454
12 Jul 202447.7148.4447.0847.9547.955,091
11 Jul 202445.6146.6645.4646.6546.6529,878
10 Jul 202444.1544.4043.7844.4044.4025
09 Jul 202444.2744.5943.8644.4944.492,748
08 Jul 202445.1445.1444.3844.7344.733,892
05 Jul 202443.8544.4243.8544.4244.421,435
04 Jul 2024------
03 Jul 202443.4144.1943.2544.1944.1975
02 Jul 202443.3843.4142.8843.3643.364
01 Jul 202444.5044.5043.2043.2643.26143
28 Jun 202443.5943.8243.5943.6943.69186
27 Jun 202442.9443.9242.9443.2743.2718
26 Jun 202443.7444.1042.7042.8042.80534
25 Jun 202443.9844.3643.9744.2444.24720
24 Jun 202445.1345.6844.8144.8144.8131
21 Jun 202444.5044.5043.9643.9643.9669
20 Jun 202445.5145.7345.2245.2245.22771
19 Jun 2024------
18 Jun 2024------
17 Jun 202444.5445.3744.5045.3745.37100
14 Jun 202444.2144.7444.2144.7444.74529
13 Jun 202445.0745.0743.9943.9943.9955
12 Jun 202445.0045.3644.5845.1445.14222
11 Jun 202445.5445.5443.7944.0044.00105
10 Jun 202443.7444.2243.7444.2244.2241
07 Jun 202443.9244.2643.8744.1344.13613
06 Jun 202443.7244.8543.7244.4344.43349
05 Jun 202444.5744.7243.7544.4444.44987
04 Jun 202442.9944.0141.9742.3942.39515
03 Jun 202443.7744.4043.0543.0543.05766
31 May 202442.2043.0442.1142.5742.57586
30 May 202440.6442.3240.6442.1342.1312
29 May 202441.0641.9841.0641.7141.71119
28 May 202442.1742.6541.9542.3242.3244
24 May 202440.6341.6940.6341.3241.32320
23 May 202440.8340.8840.8340.8840.88100
22 May 202440.8840.8840.1940.5940.59740
21 May 202439.0640.1539.0640.0840.08170
20 May 202438.5538.8937.9538.5538.5510
17 May 202438.5538.5538.2138.4938.49171
16 May 202438.6838.7138.3838.3838.38222
15 May 202438.9538.9538.5938.5938.595
14 May 202439.1839.2338.5538.5538.5513
13 May 202438.6538.8838.4738.7738.779,070
10 May 202439.0539.0538.6038.6038.60172
09 May 202438.1038.6938.1038.6938.693
08 May 202438.0738.4038.0738.4038.40-
07 May 202438.4439.2438.4439.2439.249
03 May 202438.0439.6038.0338.6238.62805
02 May 202440.6040.7640.5540.6040.6033
01 May 202440.6540.6540.0540.4140.41153
30 Apr 202440.5340.5340.2340.2340.233
29 Apr 202441.2841.3040.6641.1341.1349
26 Apr 202440.8740.8740.6040.6340.6338
25 Apr 202439.7440.1439.4840.1440.141,073
24 Apr 202440.3440.6740.0440.1440.1433
23 Apr 202439.5040.3139.5040.0240.0235
22 Apr 202439.6139.6139.2639.3639.36244
19 Apr 202439.3639.6639.3539.4939.49108
18 Apr 202439.6039.6039.6039.6039.6048
17 Apr 202440.3640.5339.0739.3339.33308
16 Apr 202439.8840.6039.5740.6040.60222
15 Apr 202441.4841.4841.2541.2541.2565
12 Apr 202442.0142.1641.0841.0841.081,023
11 Apr 202441.6542.1141.5642.1142.11122
10 Apr 202440.3741.6440.3741.6441.6473
09 Apr 202442.5842.5841.6041.7541.75165
08 Apr 202442.8743.1342.2242.5042.50276
05 Apr 202441.5042.6341.5042.5242.5219
04 Apr 202442.8942.8942.5642.5642.5624
03 Apr 202442.4642.8442.4642.7242.72161
02 Apr 202441.3141.3141.3141.3141.3150
28 Mar 202441.8342.3441.6542.3042.30280
27 Mar 202441.6041.9941.5441.5441.54163
26 Mar 202441.0041.1440.7041.1241.12202
25 Mar 202441.2541.3740.7440.8140.81602
22 Mar 202440.8441.0840.7841.0441.04184
21 Mar 202439.8540.3939.5840.3940.392,683
20 Mar 202439.3639.4738.6839.4739.472
19 Mar 202440.0540.0538.9239.0139.01181
18 Mar 202438.7640.3438.6740.3240.321,072
15 Mar 202438.3338.7638.3338.7638.7611
14 Mar 202438.9739.2738.3838.3838.38482
13 Mar 202437.8338.6037.8338.5438.54634
12 Mar 202437.6237.6236.9137.1737.171,043
11 Mar 202437.5638.1837.3237.5237.521,971
08 Mar 202437.5337.9437.5337.5837.58307
07 Mar 202436.6637.4036.6637.4037.40137
06 Mar 202437.4237.4236.7436.7836.7810
05 Mar 202436.3337.0635.9737.0637.0677
04 Mar 202436.8437.4236.7336.9336.9321
01 Mar 202437.0537.3236.7536.8936.8984
29 Feb 202437.1137.1136.1336.4636.4653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...