Canada markets closed

Fluor Corporation (FLU.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
41.02-0.37 (-0.89%)
At close: 08:07AM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202441.0241.0241.0241.0241.0210
Jun 13, 202441.3941.3941.3941.3941.39-
Jun 12, 202441.3141.4441.3141.4441.4410
Jun 11, 202441.0041.0041.0041.0041.00-
Jun 10, 202440.8040.8040.8040.8040.80-
Jun 07, 202440.4740.4740.4740.4740.47-
Jun 06, 202440.6240.6240.6240.6240.62-
Jun 05, 202439.1239.1239.1239.1239.12-
Jun 04, 202439.5839.5839.5839.5839.58-
Jun 03, 202439.7139.7139.7139.7139.71-
May 31, 202438.6538.6538.6538.6538.65-
May 30, 202437.6737.6737.6737.6737.67-
May 29, 202438.4038.4038.4038.4038.40-
May 28, 202438.7638.7638.7638.7638.76-
May 27, 202438.5238.5238.5238.5238.52-
May 24, 202436.8836.8836.8836.8836.88-
May 23, 202437.3337.3337.3337.3337.33-
May 22, 202437.3037.3037.3037.3037.30-
May 21, 202435.5135.5135.5135.5135.51-
May 20, 202434.9334.9334.9334.9334.93-
May 17, 202434.8934.8934.8934.8934.89-
May 16, 202434.9734.9734.9734.9734.97-
May 15, 202435.4635.4635.4635.4635.46-
May 14, 202435.5935.5935.5935.5935.59-
May 13, 202435.5535.5535.5535.5535.55-
May 10, 202436.0136.0136.0136.0136.01-
May 09, 202435.3235.3235.3235.3235.32-
May 08, 202435.5135.5135.5135.5135.51-
May 07, 202435.8936.6235.8936.6236.6217
May 06, 202435.8235.8235.8235.8235.82-
May 03, 202438.2738.2738.2738.2738.27-
May 02, 202437.4237.4237.4237.4237.42-
Apr 30, 202437.7837.7837.7837.7837.78-
Apr 29, 202437.9238.1537.5038.1538.15293
Apr 26, 202437.5837.5837.5837.5837.58-
Apr 25, 202437.1837.1837.1837.1837.18-
Apr 24, 202437.4237.4237.4237.4237.42-
Apr 23, 202436.7236.7236.7236.7236.72-
Apr 22, 202436.5737.0436.5737.0437.0435
Apr 19, 202436.2836.2836.2836.2836.28-
Apr 18, 202436.8236.8236.8236.8236.82-
Apr 17, 202437.6637.6637.6637.6637.66-
Apr 16, 202437.6237.6237.6237.6237.62-
Apr 15, 202438.1238.1238.1238.1238.12-
Apr 12, 202439.0839.0839.0839.0839.08-
Apr 11, 202438.3838.3838.3838.3838.38-
Apr 10, 202437.8637.8637.7537.7537.7569
Apr 09, 202438.4638.4638.4638.4638.46-
Apr 08, 202438.7539.1038.7539.1039.1020
Apr 05, 202438.1938.1938.1938.1938.19-
Apr 04, 202438.7338.7338.7338.7338.73-
Apr 03, 202437.9937.9937.9937.9937.99-
Apr 02, 202438.5738.5738.5738.5738.57-
Mar 28, 202438.5138.5138.5138.5138.51-
Mar 27, 202438.3038.3038.3038.3038.30-
Mar 26, 202437.4637.4637.4637.4637.46-
Mar 25, 202437.8237.8237.8237.8237.82-
Mar 22, 202437.6137.6137.6137.6137.61-
Mar 21, 202436.0436.0436.0436.0436.04-
Mar 20, 202435.9335.9335.9335.9335.93-
Mar 19, 202437.2137.2137.2137.2137.21-
Mar 18, 202435.3635.3635.3635.3635.36-
Mar 15, 202435.2535.2535.2535.2535.25-
Mar 14, 202435.1235.3335.1235.3335.3330
Mar 13, 202434.4234.4234.4234.4234.42-
Mar 12, 202434.0234.0234.0234.0234.02-
Mar 11, 202434.3634.3634.3634.3634.36-
Mar 08, 202433.6833.6833.6833.6833.68-
Mar 07, 202433.2733.5533.2733.5533.551
Mar 06, 202433.6133.6133.6133.6133.61-
Mar 05, 202433.5133.5133.5133.5133.51-
Mar 04, 202433.4033.4033.4033.4033.40-
Mar 01, 202433.7833.7833.7833.7833.78-
Feb 29, 202433.1833.1833.1833.1833.18-
Feb 28, 202433.0033.0033.0033.0033.00-
Feb 27, 202432.3433.3432.3333.3433.34950
Feb 26, 202433.8533.8533.8533.8533.85-
Feb 23, 202432.7132.7132.7132.7132.71-
Feb 22, 202432.8133.1332.8133.1333.13245
Feb 21, 202433.7733.7733.7733.7733.77-
Feb 20, 202438.9038.9038.9038.9038.90-
Feb 19, 202438.6938.6938.6938.6938.69-
Feb 16, 202439.4939.9039.4939.9039.9030
Feb 15, 202438.6939.2938.6939.2939.2950
Feb 14, 202436.9936.9936.9936.9936.99-
Feb 13, 202437.7137.7137.7137.7137.71-
Feb 12, 202436.6036.6036.6036.6036.60-
Feb 09, 202438.3038.3038.3038.3038.30-
Feb 08, 202437.0337.0337.0337.0337.03-
Feb 07, 202435.4235.4235.4235.4235.42-
Feb 06, 202434.7734.7734.7734.7734.77-
Feb 05, 202435.1335.1335.1335.1335.13-
Feb 02, 202434.8134.8134.8134.8134.81-
Feb 01, 202434.6134.6134.6134.6134.61-
Jan 31, 202435.1935.1935.1935.1935.19-
Jan 30, 202435.1135.1135.1135.1135.11-
Jan 29, 202434.8334.8334.8334.8334.83-
Jan 26, 202434.6434.6434.6434.6434.64-
Jan 25, 202434.8934.8934.8934.8934.89-
Jan 24, 202434.2734.6034.2734.6034.60120
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...