Fluor Corporation (FRA:FLU)
Germany · Delayed Price · Currency is EUR 47.61
+1.45 (3.14%)
At close: Sep 18, 2026
FRA:FLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 3.14% | - |
| Sep 17, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -1.03% | - |
| Sep 16, 2026 | 46.53 | 46.64 | 46.53 | 46.64 | 46.64 | 1.61% | 25 |
| Sep 15, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.25% | - |
| Sep 14, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 1.11% | - |
| Sep 11, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.11% | - |
| Sep 10, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -2.85% | - |
| Sep 9, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 1.64% | - |
| Sep 8, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.08% | - |
| Sep 7, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | -2.14% | 25 |
| Sep 4, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.23% | - |
| Sep 3, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.71% | - |
| Sep 2, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 3.23% | - |
| Sep 1, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 2.48% | - |
| Aug 31, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.24% | - |
| Aug 28, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.71% | - |
| Aug 27, 2026 | 44.38 | 46.45 | 44.38 | 46.45 | 46.45 | 6.49% | 70 |
| Aug 26, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.39% | - |
| Aug 25, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -3.16% | - |
| Aug 24, 2026 | 44.81 | 45.22 | 44.81 | 45.22 | 45.22 | 1.60% | 100 |
| Aug 21, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -3.13% | - |
| Aug 20, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.97% | - |
| Aug 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.00% | 22 |
| Aug 18, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 3.24% | - |
| Aug 17, 2026 | 45.62 | 45.99 | 45.40 | 45.40 | 45.40 | -1.11% | 961 |
| Aug 14, 2026 | 45.03 | 46.15 | 45.03 | 45.91 | 45.91 | 2.02% | 320 |
| Aug 13, 2026 | 45.01 | 45.01 | 45.00 | 45.00 | 45.00 | -1.21% | 40 |
| Aug 12, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.72% | - |
| Aug 11, 2026 | 45.33 | 46.10 | 45.33 | 45.88 | 45.88 | -0.61% | 75 |
| Aug 10, 2026 | 48.67 | 48.67 | 46.16 | 46.16 | 46.16 | 1.54% | 1,534 |
| Aug 7, 2026 | 41.93 | 45.46 | 41.93 | 45.46 | 45.46 | 4.60% | 150 |
| Aug 6, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -2.36% | - |
| Aug 5, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 2.65% | - |
| Aug 4, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -0.87% | - |
| Aug 3, 2026 | 43.41 | 43.74 | 43.41 | 43.74 | 43.74 | -0.18% | 85 |
| Jul 31, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 4.33% | - |
| Jul 30, 2026 | 40.46 | 42.00 | 40.46 | 42.00 | 42.00 | -2.12% | 76 |
| Jul 29, 2026 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | -4.94% | - |
| Jul 28, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -1.35% | - |
| Jul 27, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -1.00% | - |
| Jul 24, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 3.38% | - |
| Jul 23, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.07% | - |
| Jul 22, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 3.47% | - |
| Jul 21, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 1.43% | - |
| Jul 20, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.16% | - |
| Jul 17, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -2.49% | - |
| Jul 16, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.55% | - |
| Jul 15, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 2.82% | - |
| Jul 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.84% | - |
| Jul 13, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 1.10% | - |