Fluor Corporation (FLU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 10 |
| Jun 17, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Jun 14, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Jun 13, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Jun 12, 2024 | 41.31 | 41.44 | 41.31 | 41.44 | 41.44 | 10 |
| Jun 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jun 10, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Jun 07, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| Jun 06, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Jun 05, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Jun 04, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Jun 03, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| May 31, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| May 30, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| May 29, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| May 28, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| May 27, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| May 24, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| May 23, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| May 22, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| May 21, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| May 20, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| May 17, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| May 16, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| May 15, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| May 14, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| May 13, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| May 10, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| May 09, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| May 08, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| May 07, 2024 | 35.89 | 36.62 | 35.89 | 36.62 | 36.62 | 17 |
| May 06, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| May 03, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| May 02, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Apr 30, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Apr 29, 2024 | 37.92 | 38.15 | 37.50 | 38.15 | 38.15 | 293 |
| Apr 26, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Apr 25, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Apr 24, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Apr 23, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Apr 22, 2024 | 36.57 | 37.04 | 36.57 | 37.04 | 37.04 | 35 |
| Apr 19, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| Apr 18, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Apr 17, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Apr 16, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Apr 15, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| Apr 12, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Apr 11, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| Apr 10, 2024 | 37.86 | 37.86 | 37.75 | 37.75 | 37.75 | 69 |
| Apr 09, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Apr 08, 2024 | 38.75 | 39.10 | 38.75 | 39.10 | 39.10 | 20 |
| Apr 05, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| Apr 04, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Apr 03, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Apr 02, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| Mar 28, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Mar 27, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Mar 26, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| Mar 25, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Mar 22, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Mar 21, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| Mar 20, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| Mar 19, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| Mar 18, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| Mar 15, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Mar 14, 2024 | 35.12 | 35.33 | 35.12 | 35.33 | 35.33 | 30 |
| Mar 13, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| Mar 12, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Mar 11, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Mar 08, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| Mar 07, 2024 | 33.27 | 33.55 | 33.27 | 33.55 | 33.55 | 1 |
| Mar 06, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| Mar 05, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| Mar 04, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Mar 01, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Feb 29, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| Feb 28, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 27, 2024 | 32.34 | 33.34 | 32.33 | 33.34 | 33.34 | 950 |
| Feb 26, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| Feb 23, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| Feb 22, 2024 | 32.81 | 33.13 | 32.81 | 33.13 | 33.13 | 245 |
| Feb 21, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| Feb 20, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Feb 19, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Feb 16, 2024 | 39.49 | 39.90 | 39.49 | 39.90 | 39.90 | 30 |
| Feb 15, 2024 | 38.69 | 39.29 | 38.69 | 39.29 | 39.29 | 50 |
| Feb 14, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Feb 13, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Feb 12, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Feb 09, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Feb 08, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| Feb 07, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Feb 06, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| Feb 05, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Feb 02, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| Feb 01, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| Jan 31, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| Jan 30, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| Jan 29, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Jan 26, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.