Fluor Corporation (FLR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 46.11 | 46.51 | 43.54 | 44.04 | 44.04 | 2,241,400 |
| 05 sept 2024 | 46.87 | 47.16 | 46.18 | 46.27 | 46.27 | 1,073,700 |
| 04 sept 2024 | 47.06 | 47.25 | 46.39 | 46.92 | 46.92 | 1,492,800 |
| 03 sept 2024 | 49.50 | 49.94 | 47.21 | 47.32 | 47.32 | 1,245,000 |
| 30 ago 2024 | 49.87 | 50.18 | 49.24 | 50.07 | 50.07 | 622,900 |
| 29 ago 2024 | 49.66 | 50.48 | 49.24 | 49.82 | 49.82 | 1,096,400 |
| 28 ago 2024 | 49.41 | 49.74 | 48.92 | 49.26 | 49.26 | 838,000 |
| 27 ago 2024 | 48.88 | 49.72 | 48.60 | 49.55 | 49.55 | 970,200 |
| 26 ago 2024 | 49.90 | 50.10 | 49.12 | 49.22 | 49.22 | 998,800 |
| 23 ago 2024 | 49.13 | 50.20 | 48.63 | 49.62 | 49.62 | 994,900 |
| 22 ago 2024 | 49.02 | 49.38 | 48.59 | 48.73 | 48.73 | 618,200 |
| 21 ago 2024 | 48.42 | 49.25 | 48.21 | 49.22 | 49.22 | 915,300 |
| 20 ago 2024 | 48.59 | 49.12 | 48.14 | 48.32 | 48.32 | 849,300 |
| 19 ago 2024 | 48.45 | 48.83 | 48.09 | 48.60 | 48.60 | 1,185,000 |
| 16 ago 2024 | 49.00 | 49.00 | 48.10 | 48.43 | 48.43 | 1,545,600 |
| 15 ago 2024 | 49.95 | 50.17 | 49.04 | 49.20 | 49.20 | 1,486,000 |
| 14 ago 2024 | 48.48 | 48.87 | 48.10 | 48.83 | 48.83 | 1,683,200 |
| 13 ago 2024 | 48.51 | 49.17 | 47.78 | 48.39 | 48.39 | 1,400,200 |
| 12 ago 2024 | 48.61 | 48.67 | 47.50 | 48.12 | 48.12 | 971,600 |
| 09 ago 2024 | 49.02 | 49.26 | 47.64 | 48.59 | 48.59 | 1,118,400 |
| 08 ago 2024 | 47.28 | 49.30 | 46.94 | 48.90 | 48.90 | 1,267,800 |
| 07 ago 2024 | 47.36 | 47.60 | 46.08 | 46.71 | 46.71 | 1,631,900 |
| 06 ago 2024 | 46.40 | 47.33 | 45.87 | 46.51 | 46.51 | 1,397,200 |
| 05 ago 2024 | 45.00 | 46.85 | 43.48 | 46.22 | 46.22 | 2,393,700 |
| 02 ago 2024 | 46.53 | 49.92 | 46.10 | 47.50 | 47.50 | 3,197,600 |
| 01 ago 2024 | 48.00 | 49.13 | 46.62 | 47.47 | 47.47 | 2,429,800 |
| 31 jul 2024 | 47.59 | 49.09 | 47.28 | 48.10 | 48.10 | 1,767,800 |
| 30 jul 2024 | 48.00 | 48.21 | 46.30 | 46.93 | 46.93 | 1,260,500 |
| 29 jul 2024 | 48.31 | 48.43 | 47.37 | 47.67 | 47.67 | 1,001,300 |
| 26 jul 2024 | 48.67 | 48.86 | 47.83 | 48.18 | 48.18 | 1,056,100 |
| 25 jul 2024 | 47.54 | 48.60 | 46.62 | 47.61 | 47.61 | 1,514,000 |
| 24 jul 2024 | 48.69 | 49.23 | 47.14 | 47.16 | 47.16 | 1,907,800 |
| 23 jul 2024 | 48.59 | 49.92 | 48.37 | 49.40 | 49.40 | 1,148,200 |
| 22 jul 2024 | 48.07 | 48.77 | 47.61 | 48.56 | 48.56 | 1,131,500 |
| 19 jul 2024 | 47.98 | 48.43 | 47.38 | 47.78 | 47.78 | 988,400 |
| 18 jul 2024 | 48.68 | 49.39 | 47.68 | 48.00 | 48.00 | 1,644,100 |
| 17 jul 2024 | 50.45 | 51.64 | 48.59 | 48.68 | 48.68 | 3,305,600 |
| 16 jul 2024 | 48.97 | 50.63 | 48.97 | 50.26 | 50.26 | 2,746,300 |
| 15 jul 2024 | 48.05 | 49.23 | 47.94 | 48.46 | 48.46 | 2,872,700 |
| 12 jul 2024 | 47.10 | 48.47 | 46.82 | 47.64 | 47.64 | 2,304,100 |
| 11 jul 2024 | 45.62 | 46.79 | 45.56 | 46.55 | 46.55 | 2,060,900 |
| 10 jul 2024 | 43.86 | 44.88 | 43.57 | 44.77 | 44.77 | 1,007,500 |
| 09 jul 2024 | 44.04 | 44.62 | 43.67 | 43.68 | 43.68 | 1,520,500 |
| 08 jul 2024 | 44.50 | 44.99 | 44.11 | 44.21 | 44.21 | 1,421,400 |
| 05 jul 2024 | 43.93 | 44.66 | 43.75 | 44.32 | 44.32 | 1,109,500 |
| 03 jul 2024 | 43.27 | 44.39 | 43.27 | 44.14 | 44.14 | 733,300 |
| 02 jul 2024 | 43.70 | 43.70 | 42.77 | 43.22 | 43.22 | 988,400 |
| 01 jul 2024 | 43.91 | 43.99 | 42.91 | 43.24 | 43.24 | 1,406,500 |
| 28 jun 2024 | 43.46 | 43.92 | 42.95 | 43.55 | 43.55 | 6,868,400 |
| 27 jun 2024 | 43.79 | 44.08 | 42.99 | 43.05 | 43.05 | 1,216,300 |
| 26 jun 2024 | 43.74 | 43.88 | 42.69 | 43.61 | 43.61 | 1,617,500 |
| 25 jun 2024 | 44.72 | 44.73 | 43.78 | 44.01 | 44.01 | 1,632,400 |
| 24 jun 2024 | 45.13 | 45.68 | 44.64 | 44.75 | 44.75 | 1,269,300 |
| 21 jun 2024 | 44.50 | 45.28 | 44.01 | 45.02 | 45.02 | 2,053,600 |
| 20 jun 2024 | 45.35 | 45.75 | 44.46 | 44.71 | 44.71 | 1,330,500 |
| 18 jun 2024 | 44.98 | 45.61 | 44.79 | 45.35 | 45.35 | 1,511,900 |
| 17 jun 2024 | 44.55 | 45.49 | 44.34 | 45.02 | 45.02 | 1,215,600 |
| 14 jun 2024 | 43.78 | 44.89 | 43.78 | 44.64 | 44.64 | 1,474,500 |
| 13 jun 2024 | 44.93 | 45.10 | 43.71 | 44.35 | 44.35 | 1,754,500 |
| 12 jun 2024 | 45.00 | 45.60 | 44.52 | 45.10 | 45.10 | 1,862,200 |
| 11 jun 2024 | 44.16 | 44.45 | 43.64 | 44.43 | 44.43 | 1,071,600 |
| 10 jun 2024 | 43.81 | 44.71 | 43.53 | 44.45 | 44.45 | 1,100,200 |
| 07 jun 2024 | 44.05 | 44.45 | 43.66 | 44.23 | 44.23 | 1,757,900 |
| 06 jun 2024 | 43.94 | 44.89 | 43.94 | 44.34 | 44.34 | 2,209,100 |
| 05 jun 2024 | 42.92 | 44.75 | 42.87 | 44.56 | 44.56 | 1,794,600 |
| 04 jun 2024 | 43.28 | 43.65 | 41.97 | 42.87 | 42.87 | 1,916,400 |
| 03 jun 2024 | 44.00 | 44.47 | 42.80 | 43.60 | 43.60 | 1,781,700 |
| 31 may 2024 | 42.30 | 43.43 | 41.94 | 43.40 | 43.40 | 1,662,700 |
| 30 may 2024 | 41.60 | 42.49 | 41.52 | 42.25 | 42.25 | 1,206,700 |
| 29 may 2024 | 41.82 | 41.98 | 41.30 | 41.41 | 41.41 | 917,400 |
| 28 may 2024 | 42.15 | 42.91 | 41.92 | 42.21 | 42.21 | 1,676,700 |
| 24 may 2024 | 40.45 | 42.14 | 40.28 | 41.96 | 41.96 | 1,761,300 |
| 23 may 2024 | 40.77 | 40.98 | 40.20 | 40.25 | 40.25 | 925,900 |
| 22 may 2024 | 40.83 | 40.88 | 40.07 | 40.75 | 40.75 | 969,600 |
| 21 may 2024 | 38.87 | 40.88 | 38.87 | 40.88 | 40.88 | 1,590,600 |
| 20 may 2024 | 38.46 | 39.00 | 38.44 | 38.99 | 38.99 | 852,800 |
| 17 may 2024 | 38.42 | 38.60 | 38.14 | 38.35 | 38.35 | 818,800 |
| 16 may 2024 | 38.47 | 38.89 | 38.08 | 38.26 | 38.26 | 1,229,200 |
| 15 may 2024 | 39.00 | 39.03 | 38.32 | 38.41 | 38.41 | 1,133,200 |
| 14 may 2024 | 39.18 | 39.18 | 38.43 | 38.75 | 38.75 | 997,300 |
| 13 may 2024 | 38.80 | 39.16 | 38.47 | 38.76 | 38.76 | 823,700 |
| 10 may 2024 | 39.24 | 39.26 | 38.43 | 38.65 | 38.65 | 728,900 |
| 09 may 2024 | 38.45 | 39.10 | 38.39 | 39.03 | 39.03 | 809,600 |
| 08 may 2024 | 38.28 | 38.69 | 38.18 | 38.35 | 38.35 | 996,800 |
| 07 may 2024 | 38.87 | 39.27 | 38.16 | 38.51 | 38.51 | 1,743,200 |
| 06 may 2024 | 39.76 | 39.81 | 38.60 | 39.01 | 39.01 | 1,678,800 |
| 03 may 2024 | 39.13 | 39.43 | 37.83 | 38.90 | 38.90 | 4,832,100 |
| 02 may 2024 | 40.78 | 41.35 | 40.36 | 41.24 | 41.24 | 1,652,600 |
| 01 may 2024 | 40.43 | 41.06 | 40.01 | 40.41 | 40.41 | 1,087,900 |
| 30 abr 2024 | 40.59 | 40.91 | 40.08 | 40.33 | 40.33 | 1,095,000 |
| 29 abr 2024 | 41.17 | 41.36 | 40.77 | 40.85 | 40.85 | 1,338,000 |
| 26 abr 2024 | 40.84 | 41.00 | 40.29 | 40.95 | 40.95 | 741,800 |
| 25 abr 2024 | 39.97 | 40.67 | 39.48 | 40.63 | 40.63 | 878,800 |
| 24 abr 2024 | 40.34 | 40.89 | 40.00 | 40.30 | 40.30 | 1,420,100 |
| 23 abr 2024 | 39.68 | 40.47 | 39.61 | 40.37 | 40.37 | 1,019,800 |
| 22 abr 2024 | 39.40 | 39.86 | 38.99 | 39.47 | 39.47 | 1,039,200 |
| 19 abr 2024 | 39.12 | 39.68 | 38.77 | 39.21 | 39.21 | 1,163,200 |
| 18 abr 2024 | 39.75 | 40.27 | 38.93 | 39.21 | 39.21 | 1,127,200 |
| 17 abr 2024 | 40.56 | 40.62 | 39.06 | 39.60 | 39.60 | 1,241,000 |
| 16 abr 2024 | 40.08 | 40.73 | 39.54 | 40.36 | 40.36 | 948,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.