Fluor

FLR
🏛️ usa →
42.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.37 24.92 24.35 24.77 0.7M
2021-12-30 24.60 25.14 24.55 24.57 0.9M
2021-12-29 24.57 24.88 24.49 24.64 0.6M
2021-12-28 24.61 24.92 24.50 24.67 0.8M
2021-12-27 24.35 24.62 24.09 24.60 0.8M
2021-12-23 24.63 24.95 24.47 24.53 0.7M
2021-12-22 24.36 24.81 24.08 24.63 0.7M
2021-12-21 23.89 24.49 23.75 24.28 0.9M
2021-12-20 23.51 23.70 22.88 23.55 1.6M
2021-12-17 23.66 24.43 23.27 24.33 3.3M
2021-12-16 24.61 24.74 23.62 23.82 1.6M
2021-12-15 24.74 24.84 23.52 24.37 1.6M
2021-12-14 24.80 25.68 24.16 24.43 4.2M
2021-12-13 24.00 24.08 23.23 23.50 1.8M
2021-12-10 24.17 24.28 23.74 24.06 1.1M
2021-12-09 24.26 24.26 23.72 24.01 1.2M
2021-12-08 23.76 24.33 23.44 24.25 1.7M
2021-12-07 23.82 24.34 23.58 23.67 1.9M
2021-12-06 22.78 23.95 22.30 23.33 1.9M
2021-12-03 23.09 23.26 22.12 22.45 1.4M
2021-12-02 21.97 23.31 21.42 22.97 2.0M
2021-12-01 22.97 23.37 21.58 21.58 2.3M
2021-11-30 22.06 22.64 21.26 22.11 2.8M
2021-11-29 22.58 22.74 21.71 22.27 1.2M
2021-11-26 22.14 22.24 21.48 22.06 1.3M
2021-11-24 23.07 23.70 22.82 23.28 1.1M
2021-11-23 22.98 23.41 22.68 23.22 1.1M
2021-11-22 22.58 23.14 22.47 22.90 3.1M
2021-11-19 22.14 22.62 21.88 22.38 1.9M
2021-11-18 23.03 23.31 22.42 22.52 1.3M
2021-11-17 23.33 23.62 23.01 23.02 1.1M
2021-11-16 23.68 23.75 23.09 23.48 1.5M
2021-11-15 23.10 23.88 22.68 23.63 2.9M
2021-11-12 22.39 22.48 22.10 22.33 1.3M
2021-11-11 22.28 22.80 22.16 22.25 1.8M
2021-11-10 22.50 22.95 21.98 22.28 1.7M
2021-11-09 23.25 23.68 22.34 22.73 2.6M
2021-11-08 24.00 24.02 22.77 23.15 3.8M
2021-11-05 21.09 23.12 21.09 23.09 7.7M
2021-11-04 20.54 20.64 20.02 20.29 4.2M
2021-11-03 19.58 19.96 19.41 19.82 1.3M
2021-11-02 20.16 20.18 19.38 19.58 1.2M
2021-11-01 19.70 20.55 19.70 20.04 3.0M
2021-10-29 19.68 19.79 19.05 19.44 2.5M
2021-10-28 18.16 19.89 18.16 19.81 3.6M
2021-10-27 18.59 18.99 18.16 18.16 1.6M
2021-10-26 19.00 19.00 18.54 18.75 3.0M
2021-10-25 18.64 19.04 18.48 18.83 1.8M
2021-10-22 18.11 18.56 18.10 18.53 1.7M
2021-10-21 18.21 18.43 18.02 18.37 1.3M
2021-10-20 18.58 18.89 18.26 18.31 2.0M
2021-10-19 17.54 18.84 17.27 18.58 5.4M
2021-10-18 17.16 17.81 17.12 17.40 2.2M
2021-10-15 17.90 17.99 17.33 17.42 2.6M
2021-10-14 17.38 17.53 17.07 17.52 2.3M
2021-10-13 16.57 17.30 16.29 17.30 4.0M
2021-10-12 15.85 16.51 15.71 16.50 5.1M
2021-10-11 16.34 16.61 15.90 15.90 3.5M
2021-10-08 16.40 16.63 16.17 16.31 1.5M
2021-10-07 16.34 16.59 16.25 16.44 2.8M
2021-10-06 15.82 16.28 15.74 16.22 4.4M
2021-10-05 16.10 16.35 15.79 16.10 3.1M
2021-10-04 16.75 16.96 16.06 16.13 2.7M
2021-10-01 16.28 16.88 16.06 16.75 2.1M
2021-09-30 16.51 16.66 15.76 15.97 1.3M
2021-09-29 16.95 17.00 16.34 16.35 1.4M
2021-09-28 16.96 17.19 16.61 16.73 1.8M
2021-09-27 16.53 17.34 16.41 16.95 3.1M
2021-09-24 15.79 16.48 15.66 16.21 1.9M
2021-09-23 14.95 15.98 14.95 15.96 2.7M
2021-09-22 14.91 15.14 14.76 14.80 1.6M
2021-09-21 15.05 15.13 14.41 14.60 1.6M
2021-09-20 14.98 15.24 14.53 14.83 3.1M
2021-09-17 15.86 15.95 15.46 15.53 4.6M
2021-09-16 16.29 16.41 15.81 15.88 1.5M
2021-09-15 15.94 16.39 15.88 16.25 1.7M
2021-09-14 16.48 16.50 15.80 15.95 1.2M
2021-09-13 16.03 16.37 15.85 16.36 1.3M
2021-09-10 16.20 16.27 15.80 15.80 1.3M
2021-09-09 15.89 16.35 15.70 16.05 1.2M
2021-09-08 16.27 16.44 15.90 15.99 1.3M
2021-09-07 16.41 16.73 16.22 16.24 1.4M
2021-09-03 16.81 16.88 16.27 16.47 1.0M
2021-09-02 16.73 17.08 16.56 16.80 1.3M
2021-09-01 16.61 16.70 16.28 16.47 1.8M
2021-08-31 16.42 16.79 16.33 16.66 1.4M
2021-08-30 16.86 16.88 16.30 16.32 1.0M
2021-08-27 16.20 16.85 16.20 16.71 1.6M
2021-08-26 16.67 16.72 16.03 16.14 1.5M
2021-08-25 16.63 17.01 16.42 16.79 1.1M
2021-08-24 16.04 16.66 16.04 16.55 1.3M
2021-08-23 15.98 16.32 15.91 16.20 1.5M
2021-08-20 15.50 15.80 15.40 15.75 1.9M
2021-08-19 15.85 15.97 15.50 15.65 1.6M
2021-08-18 16.32 16.64 16.06 16.10 1.3M
2021-08-17 16.59 16.82 15.90 16.27 2.4M
2021-08-16 17.20 17.20 16.73 16.88 2.1M
2021-08-13 17.86 17.89 17.34 17.40 1.3M
2021-08-12 18.18 18.34 17.73 17.93 1.8M
2021-08-11 17.64 18.21 17.26 18.16 1.8M
2021-08-10 17.28 17.99 17.05 17.61 2.1M
2021-08-09 16.55 17.29 16.30 17.14 2.1M
2021-08-06 17.00 17.35 16.68 16.91 2.4M
2021-08-05 16.72 16.91 16.51 16.60 1.5M
2021-08-04 16.73 16.95 16.47 16.50 2.0M
2021-08-03 16.53 16.96 16.00 16.95 1.7M
2021-08-02 16.67 17.49 16.45 16.46 2.5M
2021-07-30 17.06 17.18 16.48 16.66 1.9M
2021-07-29 17.27 17.36 16.71 17.07 2.0M
2021-07-28 16.48 17.40 16.19 16.91 2.1M
2021-07-27 16.29 16.32 15.96 16.26 1.5M
2021-07-26 16.43 16.90 16.27 16.47 2.1M
2021-07-23 16.43 16.51 16.02 16.33 2.4M
2021-07-22 16.76 16.77 16.25 16.37 1.7M
2021-07-21 16.79 17.28 16.71 16.86 3.1M
2021-07-20 15.50 16.91 15.42 16.67 4.1M
2021-07-19 14.79 15.59 14.57 15.51 6.1M
2021-07-16 16.42 16.49 15.22 15.32 3.3M
2021-07-15 15.80 16.38 15.73 16.21 2.5M
2021-07-14 16.54 16.85 15.92 16.01 2.5M
2021-07-13 16.74 16.90 16.34 16.35 2.1M
2021-07-12 17.10 17.21 16.68 16.94 3.3M
2021-07-09 16.13 17.38 16.01 17.21 6.7M
2021-07-08 15.79 16.37 15.48 15.99 2.4M
2021-07-07 16.20 16.30 15.65 16.23 3.9M
2021-07-06 17.50 17.50 16.17 16.44 4.0M
2021-07-02 17.69 17.74 17.32 17.38 1.2M
2021-07-01 17.99 18.14 17.52 17.63 1.5M
2021-06-30 17.42 17.90 17.23 17.70 1.9M
2021-06-29 18.10 18.16 17.48 17.48 2.8M
2021-06-28 18.55 18.66 17.80 18.05 2.4M
2021-06-25 18.95 19.00 18.54 18.55 3.7M
2021-06-24 18.02 18.92 17.84 18.53 3.6M
2021-06-23 17.70 18.23 17.70 17.73 2.6M
2021-06-22 17.29 17.64 16.91 17.55 2.5M
2021-06-21 17.24 17.53 17.13 17.34 2.1M
2021-06-18 17.00 17.27 16.82 17.00 2.8M
2021-06-17 18.00 18.20 17.08 17.22 3.3M
2021-06-16 18.50 18.60 18.03 18.12 2.0M
2021-06-15 18.40 18.73 18.26 18.56 1.9M
2021-06-14 19.31 19.43 18.41 18.48 2.1M
2021-06-11 19.58 19.80 19.20 19.31 1.6M
2021-06-10 19.93 19.99 19.29 19.34 2.3M
2021-06-09 20.39 20.50 19.95 19.95 1.1M
2021-06-08 20.17 20.57 19.95 20.35 1.4M
2021-06-07 20.26 20.43 19.80 20.16 2.6M
2021-06-04 19.91 20.21 19.56 20.17 2.2M
2021-06-03 20.11 20.16 19.61 19.79 2.2M
2021-06-02 19.53 20.35 19.13 20.31 3.8M
2021-06-01 18.95 19.47 18.90 19.46 4.4M
2021-05-28 18.92 18.95 18.47 18.50 1.8M
2021-05-27 19.04 19.14 18.58 18.81 2.2M
2021-05-26 18.70 19.09 18.58 18.69 2.0M
2021-05-25 18.36 19.03 18.26 18.69 2.8M
2021-05-24 17.91 18.40 17.50 18.36 2.6M
2021-05-21 18.11 18.46 17.90 17.99 2.2M
2021-05-20 18.57 18.57 17.68 17.84 3.7M
2021-05-19 18.85 18.97 18.34 18.64 4.1M
2021-05-18 19.65 19.82 19.25 19.42 3.6M
2021-05-17 19.02 19.65 18.50 19.64 3.8M
2021-05-14 18.60 19.30 18.02 19.14 14.7M
2021-05-13 21.92 21.92 18.10 18.93 26.2M
2021-05-12 24.58 25.08 23.66 23.78 1.7M
2021-05-11 23.68 24.83 23.45 24.43 1.7M
2021-05-10 24.77 25.07 24.14 24.36 1.6M
2021-05-07 23.33 24.76 22.70 24.68 2.7M
2021-05-06 24.34 24.42 23.59 24.38 1.6M
2021-05-05 24.00 24.32 23.55 24.25 1.9M
2021-05-04 23.41 23.96 23.11 23.95 3.9M
2021-05-03 23.30 23.62 22.95 23.42 1.4M
2021-04-30 22.74 23.29 22.67 22.98 2.1M
2021-04-29 23.47 23.47 22.59 23.12 1.3M
2021-04-28 22.45 23.33 22.37 23.11 1.5M
2021-04-27 22.51 22.68 22.15 22.52 0.8M
2021-04-26 22.07 22.66 22.05 22.44 1.1M
2021-04-23 21.62 21.97 21.38 21.77 0.9M
2021-04-22 21.89 22.10 21.38 21.48 1.0M
2021-04-21 21.01 21.67 20.62 21.58 1.1M
2021-04-20 21.53 21.56 20.40 21.06 1.4M
2021-04-19 22.44 22.47 21.53 21.73 1.6M
2021-04-16 22.55 22.88 22.23 22.46 1.0M
2021-04-15 22.75 22.75 21.96 22.44 1.0M
2021-04-14 21.83 22.79 21.80 22.53 1.4M
2021-04-13 22.10 22.25 21.25 21.50 1.4M
2021-04-12 22.81 22.95 22.29 22.58 1.0M
2021-04-09 22.19 22.87 21.98 22.74 1.1M
2021-04-08 22.12 22.39 21.58 22.21 1.0M
2021-04-07 22.55 22.57 21.62 22.19 1.5M
2021-04-06 22.99 23.60 22.53 22.58 1.5M
2021-04-05 23.50 23.63 22.78 23.02 1.5M
2021-04-01 23.45 23.57 22.43 22.99 1.8M
2021-03-31 23.25 23.48 22.71 23.09 2.1M
2021-03-30 22.11 22.99 21.69 22.88 1.8M
2021-03-29 22.19 23.31 22.00 22.18 3.3M
2021-03-26 21.00 22.20 20.51 22.19 2.7M
2021-03-25 19.24 20.78 18.90 20.57 2.4M
2021-03-24 20.55 21.02 19.62 19.74 2.0M
2021-03-23 20.81 20.91 19.73 20.11 3.5M
2021-03-22 22.33 22.33 20.91 21.23 2.8M
2021-03-19 22.73 22.83 21.60 22.10 3.9M
2021-03-18 23.36 24.79 22.57 22.74 3.6M
2021-03-17 22.44 23.49 22.11 23.48 2.5M
2021-03-16 23.16 23.16 22.33 22.38 1.7M
2021-03-15 23.50 23.60 22.02 23.09 3.2M
2021-03-12 20.95 23.30 20.89 23.23 4.7M
2021-03-11 20.27 21.06 20.04 20.94 2.9M
2021-03-10 19.10 20.05 18.96 19.94 2.2M
2021-03-09 18.83 18.95 18.35 18.75 2.0M
2021-03-08 19.07 19.17 18.17 18.55 2.3M
2021-03-05 17.94 18.59 16.75 18.52 3.3M
2021-03-04 17.85 18.39 17.18 17.73 3.2M
2021-03-03 17.44 18.53 17.44 17.96 3.0M
2021-03-02 17.07 17.56 16.89 17.36 3.3M
2021-03-01 17.71 17.84 16.82 17.14 4.6M
2021-02-26 17.79 18.48 16.27 17.16 7.8M
2021-02-25 21.09 21.34 19.62 19.78 3.5M
2021-02-24 19.91 21.13 19.75 20.94 4.3M
2021-02-23 18.97 19.67 17.87 19.46 3.6M
2021-02-22 18.30 19.97 17.96 19.12 7.2M
2021-02-19 16.70 17.65 16.61 17.30 5.0M
2021-02-18 17.36 17.36 16.41 16.48 3.2M
2021-02-17 17.64 17.75 17.18 17.49 1.5M
2021-02-16 18.16 18.31 17.65 17.67 2.2M
2021-02-12 17.53 18.05 17.16 17.95 2.5M
2021-02-11 17.80 18.06 17.14 17.53 2.5M
2021-02-10 18.34 18.48 17.37 17.71 7.6M
2021-02-09 20.25 20.32 19.36 19.39 2.0M
2021-02-08 19.93 20.50 19.67 20.49 1.3M
2021-02-05 19.25 19.73 18.88 19.36 1.3M
2021-02-04 18.30 18.87 18.25 18.87 0.9M
2021-02-03 18.11 18.25 17.83 18.25 0.8M
2021-02-02 18.44 18.55 17.63 18.07 1.0M
2021-02-01 17.45 18.30 17.17 18.01 1.3M
2021-01-29 18.24 18.52 16.88 17.29 3.0M
2021-01-28 18.60 19.34 18.09 18.56 2.0M
2021-01-27 18.07 18.80 17.31 18.23 2.3M
2021-01-26 19.65 19.65 18.50 18.67 1.2M
2021-01-25 20.14 20.15 18.88 19.44 1.5M
2021-01-22 20.30 20.54 19.96 20.45 1.0M
2021-01-21 21.25 21.50 20.57 20.74 1.6M
2021-01-20 21.16 21.37 20.20 20.62 1.4M
2021-01-19 20.50 21.31 20.40 20.99 1.9M
2021-01-15 20.25 20.64 19.36 20.19 1.5M
2021-01-14 19.84 21.19 19.80 20.65 2.1M
2021-01-13 19.34 19.93 18.99 19.60 1.9M
2021-01-12 18.05 19.60 18.00 19.40 2.5M
2021-01-11 17.06 17.72 17.03 17.66 1.1M
2021-01-08 17.94 17.97 17.06 17.51 1.0M
2021-01-07 18.20 18.26 17.47 17.79 1.9M
2021-01-06 17.42 18.42 17.31 17.91 3.1M
2021-01-05 15.88 17.07 15.79 16.86 1.4M
2021-01-04 16.05 16.36 15.60 15.82 1.3M