Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Stuttgart - Delayed Quote EUR

Fluor Corp (FLU.SG)

Compare

35.95

-2.03

(-5.34%)

At close: February 21 at 9:32:25 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	37.57	37.57	35.95	35.95	35.95	-
Feb 20, 2025	37.47	37.98	37.38	37.98	37.98	-
Feb 19, 2025	37.71	37.85	37.15	37.85	37.85	-
Feb 18, 2025	41.74	42.10	41.74	42.10	42.10	76
Feb 17, 2025	41.12	41.66	41.12	41.66	41.66	-
Feb 14, 2025	42.67	42.67	42.37	42.46	42.46	-
Feb 13, 2025	44.15	44.15	42.71	42.71	42.71	-
Feb 12, 2025	45.84	45.84	44.70	44.70	44.70	-
Feb 11, 2025	48.39	48.39	46.07	46.07	46.07	-
Feb 10, 2025	47.61	47.61	47.61	47.61	47.61	-
Feb 7, 2025	46.77	47.81	46.77	47.48	47.48	-
Feb 6, 2025	45.75	46.80	45.75	46.80	46.80	-
Feb 5, 2025	45.45	46.19	45.45	45.99	45.99	-
Feb 4, 2025	45.36	45.68	45.36	45.68	45.68	-
Feb 3, 2025	45.94	45.94	45.79	45.79	45.79	-
Jan 31, 2025	46.47	46.50	46.47	46.50	46.50	-
Jan 30, 2025	45.99	46.60	45.99	46.60	46.60	-
Jan 29, 2025	44.23	46.25	44.23	46.25	46.25	-
Jan 28, 2025	44.36	44.36	44.25	44.25	44.25	-
Jan 27, 2025	51.56	51.56	44.26	44.26	44.26	50
Jan 24, 2025	52.48	52.48	52.38	52.38	52.38	200
Jan 23, 2025	51.80	53.64	51.80	53.56	53.56	-
Jan 22, 2025	51.18	52.04	51.18	51.94	51.94	-
Jan 21, 2025	48.34	50.54	48.34	50.54	50.54	680
Jan 20, 2025	48.78	49.51	48.78	49.51	49.51	-
Jan 17, 2025	47.80	48.20	47.80	48.08	48.08	745
Jan 16, 2025	47.66	47.66	47.66	47.66	47.66	-
Jan 15, 2025	47.12	47.98	47.12	47.98	47.98	-
Jan 14, 2025	46.65	47.39	46.65	47.02	47.02	-
Jan 13, 2025	46.98	46.98	46.79	46.79	46.79	25
Jan 10, 2025	47.76	47.76	47.08	47.08	47.08	-
Jan 9, 2025	47.47	47.47	47.47	47.47	47.47	-
Jan 8, 2025	48.51	48.51	48.51	48.51	48.51	-
Jan 7, 2025	49.38	49.38	49.38	49.38	49.38	-
Jan 6, 2025	49.03	50.52	49.03	50.52	50.52	15
Jan 3, 2025	47.64	49.40	47.64	49.40	49.40	-
Jan 2, 2025	47.48	47.91	47.48	47.91	47.91	-
Dec 30, 2024	47.60	47.60	47.60	47.60	47.60	-
Dec 27, 2024	48.51	48.51	48.51	48.51	48.51	-
Dec 23, 2024	48.16	48.16	48.02	48.02	48.02	-
Dec 20, 2024	47.98	47.98	47.98	47.98	47.98	-
Dec 19, 2024	48.01	48.01	48.01	48.01	48.01	-
Dec 18, 2024	50.44	50.44	50.44	50.44	50.44	-
Dec 17, 2024	51.78	51.78	50.76	50.76	50.76	-
Dec 16, 2024	51.90	52.12	51.90	51.98	51.98	191
Dec 13, 2024	52.38	52.38	51.96	51.96	51.96	-
Dec 12, 2024	52.56	53.12	52.56	52.98	52.98	-
Dec 11, 2024	52.20	53.42	52.20	53.12	53.12	-
Dec 10, 2024	51.92	52.20	51.92	52.20	52.20	-
Dec 9, 2024	52.44	52.44	52.44	52.44	52.44	-
Dec 6, 2024	52.72	52.88	52.72	52.88	52.88	-
Dec 5, 2024	52.90	52.90	52.80	52.80	52.80	-
Dec 4, 2024	51.76	53.52	51.76	53.52	53.52	-
Dec 3, 2024	52.06	52.06	51.72	51.80	51.80	-
Dec 2, 2024	53.24	53.34	52.66	52.66	52.66	299
Nov 29, 2024	52.34	52.34	52.34	52.34	52.34	-
Nov 28, 2024	52.04	52.48	52.04	52.48	52.48	-
Nov 27, 2024	52.96	52.96	51.98	51.98	51.98	-
Nov 26, 2024	53.08	53.08	53.06	53.06	53.06	-
Nov 25, 2024	53.20	53.86	53.20	53.86	53.86	166
Nov 22, 2024	51.98	53.24	51.98	53.24	53.24	-
Nov 21, 2024	49.44	49.44	49.44	49.44	49.44	-
Nov 20, 2024	49.47	49.47	49.33	49.33	49.33	-
Nov 19, 2024	49.69	49.69	49.69	49.69	49.69	-
Nov 18, 2024	48.87	48.87	48.87	48.87	48.87	-
Nov 15, 2024	47.55	49.55	47.55	49.55	49.55	-
Nov 14, 2024	47.28	48.13	47.28	48.13	48.13	-
Nov 13, 2024	45.19	45.19	45.19	45.19	45.19	-
Nov 12, 2024	46.42	46.42	45.54	45.54	45.54	-
Nov 11, 2024	47.23	47.23	46.74	46.74	46.74	-
Nov 8, 2024	54.30	54.38	54.30	54.38	54.38	100
Nov 7, 2024	54.48	54.50	54.48	54.50	54.50	-
Nov 6, 2024	51.24	51.24	51.24	51.24	51.24	-
Nov 5, 2024	48.20	49.83	48.20	49.83	49.83	-
Nov 4, 2024	48.16	48.60	48.16	48.59	48.59	-
Nov 1, 2024	47.86	48.83	47.86	48.83	48.83	-
Oct 31, 2024	48.46	48.46	48.20	48.20	48.20	-
Oct 30, 2024	48.85	48.93	48.85	48.93	48.93	-
Oct 29, 2024	49.31	49.39	47.93	47.93	47.93	-
Oct 28, 2024	48.24	49.38	48.24	49.38	49.38	-
Oct 25, 2024	47.98	48.50	47.98	48.10	48.10	-
Oct 24, 2024	48.48	48.48	48.41	48.41	48.41	-
Oct 23, 2024	49.15	49.15	48.71	48.71	48.71	-
Oct 22, 2024	49.34	49.82	49.34	49.68	49.68	-
Oct 21, 2024	50.24	50.70	49.84	49.84	49.84	-
Oct 18, 2024	49.30	50.58	49.30	50.58	50.58	-
Oct 17, 2024	49.85	50.40	49.31	49.31	49.31	-
Oct 16, 2024	45.93	45.96	45.93	45.96	45.96	-
Oct 15, 2024	47.38	47.38	46.09	46.09	46.09	-
Oct 14, 2024	46.34	46.34	46.34	46.34	46.34	-
Oct 11, 2024	45.31	46.66	45.31	46.66	46.66	-
Oct 10, 2024	45.67	45.71	45.40	45.45	45.45	-
Oct 9, 2024	45.80	46.44	45.80	45.99	45.99	25
Oct 8, 2024	45.71	46.02	45.71	46.02	46.02	-
Oct 7, 2024	45.18	46.25	45.18	46.25	46.25	-
Oct 4, 2024	44.14	45.15	44.14	45.12	45.12	-
Oct 3, 2024	42.76	44.18	42.76	44.18	44.18	-
Oct 2, 2024	41.92	41.92	41.92	41.92	41.92	-
Oct 1, 2024	42.53	42.67	42.29	42.29	42.29	-
Sep 30, 2024	42.53	42.67	42.53	42.67	42.67	-
Sep 27, 2024	42.11	42.77	42.11	42.77	42.77	-
Sep 26, 2024	40.81	42.17	40.81	42.17	42.17	-
Sep 25, 2024	40.88	40.90	40.88	40.90	40.90	-
Sep 24, 2024	41.78	41.78	41.34	41.34	41.34	-
Sep 23, 2024	42.36	42.36	41.82	41.88	41.88	-
Sep 20, 2024	42.12	42.25	42.12	42.25	42.25	-
Sep 19, 2024	41.16	42.37	41.16	42.37	42.37	100
Sep 18, 2024	41.27	41.29	41.25	41.29	41.29	-
Sep 17, 2024	41.15	41.31	41.13	41.24	41.24	-
Sep 16, 2024	41.00	41.56	41.00	41.50	41.50	-
Sep 13, 2024	40.16	41.49	40.16	41.32	41.32	-
Sep 12, 2024	40.08	40.60	40.08	40.60	40.60	-
Sep 11, 2024	39.18	40.56	39.18	40.56	40.56	-
Sep 10, 2024	39.47	40.11	39.47	39.77	39.77	-
Sep 9, 2024	39.47	40.11	39.47	40.11	40.11	-
Sep 6, 2024	41.31	41.31	39.60	39.74	39.74	-
Sep 5, 2024	41.99	41.99	41.53	41.53	41.53	-
Sep 4, 2024	42.30	42.30	42.08	42.08	42.08	-
Sep 3, 2024	44.83	44.83	42.79	42.79	42.79	-
Sep 2, 2024	44.91	44.91	44.91	44.91	44.91	-
Aug 30, 2024	44.67	44.67	44.67	44.67	44.67	-
Aug 29, 2024	43.99	45.22	43.99	44.84	44.84	-
Aug 28, 2024	44.10	44.37	44.01	44.01	44.01	-
Aug 27, 2024	43.70	44.29	43.70	44.24	44.24	-
Aug 26, 2024	44.00	44.16	44.00	44.13	44.13	-
Aug 23, 2024	43.52	44.66	43.52	44.66	44.66	-
Aug 22, 2024	43.79	43.80	43.79	43.79	43.79	-
Aug 21, 2024	43.13	43.87	43.13	43.87	43.87	-
Aug 20, 2024	43.51	43.51	43.51	43.51	43.51	-
Aug 19, 2024	43.47	43.86	43.47	43.64	43.64	-
Aug 16, 2024	44.53	44.53	44.53	44.53	44.53	-
Aug 15, 2024	44.09	44.95	44.09	44.67	44.67	-
Aug 14, 2024	43.69	44.05	43.69	44.05	44.05	-
Aug 13, 2024	43.71	44.16	43.71	44.16	44.16	-
Aug 12, 2024	44.15	44.15	43.64	43.64	43.64	-
Aug 9, 2024	44.41	44.41	44.41	44.41	44.41	-
Aug 8, 2024	42.33	42.33	42.33	42.33	42.33	-
Aug 7, 2024	42.55	42.77	42.42	42.42	42.42	-
Aug 6, 2024	42.29	43.09	42.29	43.09	43.09	-
Aug 5, 2024	42.68	42.68	42.68	42.68	42.68	-
Aug 2, 2024	43.35	44.39	43.35	44.39	44.39	-
Aug 1, 2024	44.17	44.43	44.17	44.43	44.43	100
Jul 31, 2024	43.03	44.60	43.03	44.57	44.57	-
Jul 30, 2024	43.72	43.72	43.07	43.50	43.50	-
Jul 29, 2024	44.17	44.17	44.17	44.17	44.17	-
Jul 26, 2024	43.63	43.63	43.63	43.63	43.63	-
Jul 25, 2024	43.16	44.12	43.16	44.12	44.12	-
Jul 24, 2024	45.05	45.05	44.88	44.88	44.88	-
Jul 23, 2024	43.53	45.86	43.53	45.86	45.86	-
Jul 22, 2024	43.53	44.34	43.53	44.34	44.34	-
Jul 19, 2024	43.74	43.98	43.57	43.57	43.57	127
Jul 18, 2024	44.21	44.21	44.21	44.21	44.21	-
Jul 17, 2024	45.74	46.26	44.34	44.34	44.34	-
Jul 16, 2024	44.18	46.06	44.18	46.06	46.06	-
Jul 15, 2024	43.48	44.62	43.48	44.62	44.62	125
Jul 12, 2024	42.54	44.08	42.54	44.08	44.08	90
Jul 11, 2024	41.10	42.89	41.10	42.89	42.89	-
Jul 10, 2024	40.02	41.05	40.02	41.05	41.05	-
Jul 9, 2024	40.72	40.72	40.72	40.72	40.72	-
Jul 8, 2024	40.55	40.82	40.55	40.82	40.82	-
Jul 5, 2024	40.67	40.67	40.67	40.67	40.67	-
Jul 4, 2024	40.62	40.76	40.62	40.68	40.68	-
Jul 3, 2024	39.89	39.89	39.89	39.89	39.89	-
Jul 2, 2024	39.95	39.95	39.95	39.95	39.95	-
Jul 1, 2024	40.21	40.36	40.21	40.24	40.24	-
Jun 28, 2024	39.91	40.84	39.91	40.84	40.84	-
Jun 27, 2024	40.40	40.89	40.40	40.89	40.89	-
Jun 26, 2024	40.77	40.99	40.77	40.99	40.99	-
Jun 25, 2024	41.48	41.48	41.48	41.48	41.48	-
Jun 24, 2024	41.72	42.21	41.72	42.21	42.21	118
Jun 21, 2024	41.38	42.06	41.38	42.06	42.06	-
Jun 20, 2024	42.12	42.17	41.95	41.95	41.95	-
Jun 19, 2024	41.87	42.01	41.87	42.01	42.01	-
Jun 18, 2024	41.70	41.70	41.70	41.70	41.70	-
Jun 17, 2024	41.37	41.49	41.37	41.49	41.49	-
Jun 14, 2024	40.98	40.98	40.98	40.98	40.98	-
Jun 13, 2024	41.35	41.35	40.82	40.90	40.90	-
Jun 12, 2024	41.27	41.27	41.27	41.27	41.27	-
Jun 11, 2024	40.97	41.18	40.97	41.18	41.18	-
Jun 10, 2024	40.76	41.32	40.76	41.32	41.32	-
Jun 7, 2024	40.43	40.67	39.92	40.61	40.61	-
Jun 6, 2024	40.58	41.01	40.58	40.79	40.79	-
Jun 5, 2024	39.10	40.19	39.10	40.19	40.19	-
Jun 4, 2024	39.53	39.84	39.53	39.84	39.84	-
Jun 3, 2024	39.66	39.66	39.66	39.66	39.66	-
May 31, 2024	38.69	38.83	38.47	38.76	38.76	35
May 30, 2024	37.71	39.01	37.71	38.86	38.86	-
May 29, 2024	38.43	38.43	38.35	38.35	38.35	-
May 28, 2024	38.81	38.81	38.74	38.74	38.74	-
May 27, 2024	38.56	38.90	38.56	38.90	38.90	-
May 24, 2024	36.92	38.39	36.92	38.39	38.39	-
May 23, 2024	37.35	37.38	37.16	37.30	37.30	-
May 22, 2024	37.35	37.35	37.35	37.35	37.35	-
May 21, 2024	35.53	36.97	35.53	36.97	36.97	-
May 20, 2024	35.58	35.58	35.58	35.58	35.58	10
May 17, 2024	34.94	35.19	34.94	35.19	35.19	-
May 16, 2024	35.01	35.34	35.01	35.34	35.34	-
May 15, 2024	35.50	35.50	35.31	35.31	35.31	-
May 14, 2024	35.63	35.80	35.63	35.74	35.74	-
May 13, 2024	35.60	35.82	35.60	35.82	35.82	-
May 10, 2024	36.04	36.04	36.04	36.04	36.04	-
May 9, 2024	35.37	35.37	35.37	35.37	35.37	-
May 8, 2024	35.56	35.76	35.56	35.76	35.76	-
May 7, 2024	35.93	35.93	35.93	35.93	35.93	-
May 6, 2024	35.87	36.12	35.87	36.12	36.12	-
May 3, 2024	38.30	38.30	38.30	38.30	38.30	-
May 2, 2024	37.40	37.40	37.40	37.40	37.40	-
Apr 30, 2024	37.84	37.86	37.73	37.73	37.73	-
Apr 29, 2024	37.97	38.29	37.97	38.01	38.01	-
Apr 26, 2024	37.65	37.65	37.65	37.65	37.65	-
Apr 25, 2024	37.22	37.38	37.06	37.38	37.38	-
Apr 24, 2024	37.46	38.01	37.46	37.69	37.69	-
Apr 23, 2024	36.75	37.56	36.75	37.56	37.56	-
Apr 22, 2024	36.57	36.57	36.57	36.57	36.57	-
Apr 19, 2024	36.30	36.54	36.29	36.54	36.54	-
Apr 18, 2024	36.84	37.46	36.69	36.72	36.72	-
Apr 17, 2024	37.72	37.72	36.68	36.68	36.68	-
Apr 16, 2024	37.97	38.09	37.97	37.99	37.99	-
Apr 15, 2024	38.14	38.30	37.95	37.95	37.95	-
Apr 12, 2024	39.10	39.10	39.10	39.10	39.10	-
Apr 11, 2024	38.41	39.21	38.41	39.21	39.21	-
Apr 10, 2024	37.90	38.66	37.90	38.66	38.66	-
Apr 9, 2024	38.51	38.51	38.51	38.51	38.51	-
Apr 8, 2024	38.79	38.79	38.79	38.79	38.79	-
Apr 5, 2024	38.23	38.23	38.23	38.23	38.23	-
Apr 4, 2024	38.76	38.76	38.76	38.76	38.76	-
Apr 3, 2024	38.05	38.29	38.05	38.29	38.29	-
Apr 2, 2024	38.60	38.60	38.60	38.60	38.60	-
Mar 28, 2024	38.55	38.82	38.55	38.57	38.57	-
Mar 27, 2024	38.32	38.32	38.32	38.32	38.32	-
Mar 26, 2024	37.50	37.50	37.50	37.50	37.50	-
Mar 25, 2024	37.86	37.86	37.86	37.86	37.86	-
Mar 22, 2024	37.64	37.99	37.62	37.99	37.99	-
Mar 21, 2024	36.07	37.07	36.07	37.07	37.07	-
Mar 20, 2024	35.95	35.95	35.95	35.95	35.95	-
Mar 19, 2024	37.25	37.25	35.84	36.23	36.23	-
Mar 18, 2024	35.40	37.09	35.40	36.94	36.94	-
Mar 15, 2024	35.29	35.36	35.29	35.36	35.36	-
Mar 14, 2024	35.16	35.16	35.16	35.16	35.16	-
Mar 13, 2024	34.46	35.12	34.46	34.96	34.96	-
Mar 12, 2024	34.05	34.62	34.05	34.62	34.62	-
Mar 11, 2024	34.35	34.54	34.35	34.54	34.54	-
Mar 8, 2024	33.72	34.76	33.72	34.76	34.76	-
Mar 7, 2024	33.31	33.98	33.31	33.89	33.89	-
Mar 6, 2024	33.65	33.99	33.52	33.56	33.56	-
Mar 5, 2024	33.34	34.02	33.34	33.80	33.80	-
Mar 4, 2024	33.44	34.13	33.44	33.72	33.72	-
Mar 1, 2024	33.81	33.95	33.37	33.64	33.64	-
Feb 29, 2024	33.23	33.23	33.23	33.23	33.23	-
Feb 28, 2024	33.04	33.29	33.04	33.29	33.29	-
Feb 27, 2024	32.37	32.67	32.37	32.62	32.62	-
Feb 26, 2024	33.86	34.08	33.07	33.07	33.07	-
Feb 23, 2024	32.75	32.75	32.57	32.57	32.57	-
Feb 22, 2024	32.84	32.90	32.84	32.90	32.90	-
Feb 21, 2024	33.81	33.81	33.81	33.81	33.81	-

1871.T PS Construction Co., Ltd.

1,510.00

0.00%

002482.SZ Shenzhen Grandland Group Co., Ltd.

1.9800

-1.00%

M4N.HM Give AG

1.4600

0.00%

1547.HK IBI GROUP HLDGS

0.200

-4.76%

8059.HK Glory Flame Holdings Limited

0.013

0.00%

PSG.BK PSG Corporation Public Company Limited

0.3100

0.00%

1VY.F OPUS GLOBAL Nyrt.

1.4960

-1.97%

Z0Y.BE Jacobs Engineering Group Inc

123.00

-0.81%

MAR.LS Martifer SGPS, S.A.

1.7600

-1.68%

PAL.MI Palingeo S.p.A.

5.36

+0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fluor Corp (FLU.SG)

Related Tickers