UK markets close in 3 hours 38 minutes

Fluor Corporation (FLU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
42.16+0.25 (+0.60%)
As of 08:12AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202442.1642.1642.1642.1642.1650
19 Jun 202441.9141.9141.9141.9141.91-
18 Jun 202441.7342.0741.7342.0742.0750
17 Jun 202441.4241.4241.4241.4241.42-
14 Jun 202441.0241.0241.0241.0241.02-
13 Jun 202441.3941.3941.3941.3941.39-
12 Jun 202441.3141.4441.3141.4441.4410
11 Jun 202441.0041.0041.0041.0041.00-
10 Jun 202440.8040.8040.8040.8040.80-
07 Jun 202440.4740.4740.4740.4740.47-
06 Jun 202440.6240.6240.6240.6240.62-
05 Jun 202439.1239.1239.1239.1239.12-
04 Jun 202439.5839.5839.5839.5839.58-
03 Jun 202439.7139.7139.7139.7139.71-
31 May 202438.6538.6538.6538.6538.65-
30 May 202437.6737.6737.6737.6737.67-
29 May 202438.4038.4038.4038.4038.40-
28 May 202438.7638.7638.7638.7638.76-
27 May 202438.5238.5238.5238.5238.52-
24 May 202436.8836.8836.8836.8836.88-
23 May 202437.3337.3337.3337.3337.33-
22 May 202437.3037.3037.3037.3037.30-
21 May 202435.5135.5135.5135.5135.51-
20 May 202434.9334.9334.9334.9334.93-
17 May 202434.8934.8934.8934.8934.89-
16 May 202434.9734.9734.9734.9734.97-
15 May 202435.4635.4635.4635.4635.46-
14 May 202435.5935.5935.5935.5935.59-
13 May 202435.5535.5535.5535.5535.55-
10 May 202436.0136.0136.0136.0136.01-
09 May 202435.3235.3235.3235.3235.32-
08 May 202435.5135.5135.5135.5135.51-
07 May 202435.8936.6235.8936.6236.6217
06 May 202435.8235.8235.8235.8235.82-
03 May 202438.2738.2738.2738.2738.27-
02 May 202437.4237.4237.4237.4237.42-
30 Apr 202437.7837.7837.7837.7837.78-
29 Apr 202437.9238.1537.5038.1538.15293
26 Apr 202437.5837.5837.5837.5837.58-
25 Apr 202437.1837.1837.1837.1837.18-
24 Apr 202437.4237.4237.4237.4237.42-
23 Apr 202436.7236.7236.7236.7236.72-
22 Apr 202436.5737.0436.5737.0437.0435
19 Apr 202436.2836.2836.2836.2836.28-
18 Apr 202436.8236.8236.8236.8236.82-
17 Apr 202437.6637.6637.6637.6637.66-
16 Apr 202437.6237.6237.6237.6237.62-
15 Apr 202438.1238.1238.1238.1238.12-
12 Apr 202439.0839.0839.0839.0839.08-
11 Apr 202438.3838.3838.3838.3838.38-
10 Apr 202437.8637.8637.7537.7537.7569
09 Apr 202438.4638.4638.4638.4638.46-
08 Apr 202438.7539.1038.7539.1039.1020
05 Apr 202438.1938.1938.1938.1938.19-
04 Apr 202438.7338.7338.7338.7338.73-
03 Apr 202437.9937.9937.9937.9937.99-
02 Apr 202438.5738.5738.5738.5738.57-
28 Mar 202438.5138.5138.5138.5138.51-
27 Mar 202438.3038.3038.3038.3038.30-
26 Mar 202437.4637.4637.4637.4637.46-
25 Mar 202437.8237.8237.8237.8237.82-
22 Mar 202437.6137.6137.6137.6137.61-
21 Mar 202436.0436.0436.0436.0436.04-
20 Mar 202435.9335.9335.9335.9335.93-
19 Mar 202437.2137.2137.2137.2137.21-
18 Mar 202435.3635.3635.3635.3635.36-
15 Mar 202435.2535.2535.2535.2535.25-
14 Mar 202435.1235.3335.1235.3335.3330
13 Mar 202434.4234.4234.4234.4234.42-
12 Mar 202434.0234.0234.0234.0234.02-
11 Mar 202434.3634.3634.3634.3634.36-
08 Mar 202433.6833.6833.6833.6833.68-
07 Mar 202433.2733.5533.2733.5533.551
06 Mar 202433.6133.6133.6133.6133.61-
05 Mar 202433.5133.5133.5133.5133.51-
04 Mar 202433.4033.4033.4033.4033.40-
01 Mar 202433.7833.7833.7833.7833.78-
29 Feb 202433.1833.1833.1833.1833.18-
28 Feb 202433.0033.0033.0033.0033.00-
27 Feb 202432.3433.3432.3333.3433.34950
26 Feb 202433.8533.8533.8533.8533.85-
23 Feb 202432.7132.7132.7132.7132.71-
22 Feb 202432.8133.1332.8133.1333.13245
21 Feb 202433.7733.7733.7733.7733.77-
20 Feb 202438.9038.9038.9038.9038.90-
19 Feb 202438.6938.6938.6938.6938.69-
16 Feb 202439.4939.9039.4939.9039.9030
15 Feb 202438.6939.2938.6939.2939.2950
14 Feb 202436.9936.9936.9936.9936.99-
13 Feb 202437.7137.7137.7137.7137.71-
12 Feb 202436.6036.6036.6036.6036.60-
09 Feb 202438.3038.3038.3038.3038.30-
08 Feb 202437.0337.0337.0337.0337.03-
07 Feb 202435.4235.4235.4235.4235.42-
06 Feb 202434.7734.7734.7734.7734.77-
05 Feb 202435.1335.1335.1335.1335.13-
02 Feb 202434.8134.8134.8134.8134.81-
01 Feb 202434.6134.6134.6134.6134.61-
31 Jan 202435.1935.1935.1935.1935.19-
30 Jan 202435.1135.1135.1135.1135.11-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...