U.S. markets closed

Fluor Corporation (FLR)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
44.04-2.23 (-4.82%)
Al cierre: 04:00PM EDT
45.89 +1.85 (+4.20%)
Fuera de horario: 07:23PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202446.1146.5143.5444.0444.042,241,400
05 sept 202446.8747.1646.1846.2746.271,073,700
04 sept 202447.0647.2546.3946.9246.921,492,800
03 sept 202449.5049.9447.2147.3247.321,245,000
30 ago 202449.8750.1849.2450.0750.07622,900
29 ago 202449.6650.4849.2449.8249.821,096,400
28 ago 202449.4149.7448.9249.2649.26838,000
27 ago 202448.8849.7248.6049.5549.55970,200
26 ago 202449.9050.1049.1249.2249.22998,800
23 ago 202449.1350.2048.6349.6249.62994,900
22 ago 202449.0249.3848.5948.7348.73618,200
21 ago 202448.4249.2548.2149.2249.22915,300
20 ago 202448.5949.1248.1448.3248.32849,300
19 ago 202448.4548.8348.0948.6048.601,185,000
16 ago 202449.0049.0048.1048.4348.431,545,600
15 ago 202449.9550.1749.0449.2049.201,486,000
14 ago 202448.4848.8748.1048.8348.831,683,200
13 ago 202448.5149.1747.7848.3948.391,400,200
12 ago 202448.6148.6747.5048.1248.12971,600
09 ago 202449.0249.2647.6448.5948.591,118,400
08 ago 202447.2849.3046.9448.9048.901,267,800
07 ago 202447.3647.6046.0846.7146.711,631,900
06 ago 202446.4047.3345.8746.5146.511,397,200
05 ago 202445.0046.8543.4846.2246.222,393,700
02 ago 202446.5349.9246.1047.5047.503,197,600
01 ago 202448.0049.1346.6247.4747.472,429,800
31 jul 202447.5949.0947.2848.1048.101,767,800
30 jul 202448.0048.2146.3046.9346.931,260,500
29 jul 202448.3148.4347.3747.6747.671,001,300
26 jul 202448.6748.8647.8348.1848.181,056,100
25 jul 202447.5448.6046.6247.6147.611,514,000
24 jul 202448.6949.2347.1447.1647.161,907,800
23 jul 202448.5949.9248.3749.4049.401,148,200
22 jul 202448.0748.7747.6148.5648.561,131,500
19 jul 202447.9848.4347.3847.7847.78988,400
18 jul 202448.6849.3947.6848.0048.001,644,100
17 jul 202450.4551.6448.5948.6848.683,305,600
16 jul 202448.9750.6348.9750.2650.262,746,300
15 jul 202448.0549.2347.9448.4648.462,872,700
12 jul 202447.1048.4746.8247.6447.642,304,100
11 jul 202445.6246.7945.5646.5546.552,060,900
10 jul 202443.8644.8843.5744.7744.771,007,500
09 jul 202444.0444.6243.6743.6843.681,520,500
08 jul 202444.5044.9944.1144.2144.211,421,400
05 jul 202443.9344.6643.7544.3244.321,109,500
03 jul 202443.2744.3943.2744.1444.14733,300
02 jul 202443.7043.7042.7743.2243.22988,400
01 jul 202443.9143.9942.9143.2443.241,406,500
28 jun 202443.4643.9242.9543.5543.556,868,400
27 jun 202443.7944.0842.9943.0543.051,216,300
26 jun 202443.7443.8842.6943.6143.611,617,500
25 jun 202444.7244.7343.7844.0144.011,632,400
24 jun 202445.1345.6844.6444.7544.751,269,300
21 jun 202444.5045.2844.0145.0245.022,053,600
20 jun 202445.3545.7544.4644.7144.711,330,500
18 jun 202444.9845.6144.7945.3545.351,511,900
17 jun 202444.5545.4944.3445.0245.021,215,600
14 jun 202443.7844.8943.7844.6444.641,474,500
13 jun 202444.9345.1043.7144.3544.351,754,500
12 jun 202445.0045.6044.5245.1045.101,862,200
11 jun 202444.1644.4543.6444.4344.431,071,600
10 jun 202443.8144.7143.5344.4544.451,100,200
07 jun 202444.0544.4543.6644.2344.231,757,900
06 jun 202443.9444.8943.9444.3444.342,209,100
05 jun 202442.9244.7542.8744.5644.561,794,600
04 jun 202443.2843.6541.9742.8742.871,916,400
03 jun 202444.0044.4742.8043.6043.601,781,700
31 may 202442.3043.4341.9443.4043.401,662,700
30 may 202441.6042.4941.5242.2542.251,206,700
29 may 202441.8241.9841.3041.4141.41917,400
28 may 202442.1542.9141.9242.2142.211,676,700
24 may 202440.4542.1440.2841.9641.961,761,300
23 may 202440.7740.9840.2040.2540.25925,900
22 may 202440.8340.8840.0740.7540.75969,600
21 may 202438.8740.8838.8740.8840.881,590,600
20 may 202438.4639.0038.4438.9938.99852,800
17 may 202438.4238.6038.1438.3538.35818,800
16 may 202438.4738.8938.0838.2638.261,229,200
15 may 202439.0039.0338.3238.4138.411,133,200
14 may 202439.1839.1838.4338.7538.75997,300
13 may 202438.8039.1638.4738.7638.76823,700
10 may 202439.2439.2638.4338.6538.65728,900
09 may 202438.4539.1038.3939.0339.03809,600
08 may 202438.2838.6938.1838.3538.35996,800
07 may 202438.8739.2738.1638.5138.511,743,200
06 may 202439.7639.8138.6039.0139.011,678,800
03 may 202439.1339.4337.8338.9038.904,832,100
02 may 202440.7841.3540.3641.2441.241,652,600
01 may 202440.4341.0640.0140.4140.411,087,900
30 abr 202440.5940.9140.0840.3340.331,095,000
29 abr 202441.1741.3640.7740.8540.851,338,000
26 abr 202440.8441.0040.2940.9540.95741,800
25 abr 202439.9740.6739.4840.6340.63878,800
24 abr 202440.3440.8940.0040.3040.301,420,100
23 abr 202439.6840.4739.6140.3740.371,019,800
22 abr 202439.4039.8638.9939.4739.471,039,200
19 abr 202439.1239.6838.7739.2139.211,163,200
18 abr 202439.7540.2738.9339.2139.211,127,200
17 abr 202440.5640.6239.0639.6039.601,241,000
16 abr 202440.0840.7339.5440.3640.36948,300
*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...