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
2022-12-30 34.73 34.85 34.38 34.66 0.7M
2022-12-29 34.78 35.16 34.49 34.95 0.7M
2022-12-28 35.24 35.49 34.64 34.66 1.0M
2022-12-27 35.09 35.46 34.80 35.08 0.6M
2022-12-23 35.00 35.26 34.62 35.18 0.7M
2022-12-22 35.02 35.04 34.06 34.88 1.4M
2022-12-21 34.60 35.59 34.60 35.35 1.2M
2022-12-20 33.68 34.68 33.68 34.49 1.0M
2022-12-19 33.67 34.00 33.10 33.61 0.9M
2022-12-16 33.76 33.82 32.91 33.46 2.5M
2022-12-15 34.64 34.75 33.72 34.13 1.6M
2022-12-14 35.22 35.50 34.76 34.87 1.2M
2022-12-13 35.69 35.85 34.56 35.21 1.4M
2022-12-12 33.85 34.98 33.62 34.62 1.2M
2022-12-09 34.59 34.70 33.94 34.09 1.4M
2022-12-08 34.60 35.26 34.27 34.45 0.9M
2022-12-07 34.34 35.08 34.13 34.19 0.8M
2022-12-06 34.79 35.47 34.28 34.35 1.0M
2022-12-05 35.65 35.73 34.30 34.63 1.8M
2022-12-02 33.53 36.06 33.36 35.66 1.9M
2022-12-01 33.58 34.07 33.18 33.73 1.6M
2022-11-30 32.66 33.63 32.25 33.61 1.3M
2022-11-29 33.30 33.69 32.53 32.54 1.8M
2022-11-28 33.74 33.98 32.75 32.99 1.1M
2022-11-25 33.73 34.27 33.64 34.13 0.5M
2022-11-23 33.50 33.98 33.25 33.76 0.8M
2022-11-22 33.50 33.92 33.33 33.64 1.3M
2022-11-21 33.16 33.78 32.86 33.54 1.2M
2022-11-18 34.07 34.31 32.99 33.58 1.0M
2022-11-17 33.32 33.94 33.04 33.90 1.1M
2022-11-16 33.42 33.99 33.07 33.86 1.3M
2022-11-15 33.78 34.01 33.06 33.46 2.0M
2022-11-14 33.83 34.48 33.54 33.66 1.9M
2022-11-11 33.98 34.26 33.29 33.47 1.6M
2022-11-10 33.56 33.79 32.80 33.76 1.8M
2022-11-09 33.83 33.96 32.06 32.11 2.1M
2022-11-08 33.95 34.62 33.23 33.86 3.6M
2022-11-07 32.60 34.00 32.32 33.97 3.4M
2022-11-04 30.15 32.00 30.01 31.73 3.4M
2022-11-03 29.73 30.59 29.59 29.90 2.1M
2022-11-02 30.75 31.12 29.74 29.77 1.5M
2022-11-01 30.62 31.02 30.39 30.97 1.6M
2022-10-31 29.76 30.80 29.60 30.26 1.9M
2022-10-28 29.57 29.94 29.11 29.94 1.1M
2022-10-27 29.46 29.97 29.25 29.32 1.8M
2022-10-26 29.13 29.36 28.77 29.01 0.8M
2022-10-25 28.67 29.20 28.57 28.83 0.9M
2022-10-24 28.70 28.97 28.38 28.64 1.4M
2022-10-21 27.96 28.64 27.72 28.55 0.9M
2022-10-20 28.26 28.57 27.54 27.62 0.9M
2022-10-19 27.70 28.26 27.50 28.26 1.3M
2022-10-18 27.70 28.23 27.70 27.94 1.7M
2022-10-17 26.65 27.32 26.56 27.20 1.6M
2022-10-14 27.95 27.97 25.99 26.20 1.5M
2022-10-13 26.70 28.25 26.54 27.86 2.2M
2022-10-12 27.47 27.75 27.04 27.14 1.3M
2022-10-11 27.95 28.41 27.28 27.65 1.6M
2022-10-10 28.52 28.98 28.25 28.27 1.2M
2022-10-07 28.77 28.87 28.02 28.36 1.5M
2022-10-06 28.36 29.05 28.36 28.93 2.7M
2022-10-05 27.36 28.87 27.21 28.48 2.8M
2022-10-04 27.59 27.97 27.34 27.77 1.9M
2022-10-03 25.71 27.28 25.71 27.09 3.0M
2022-09-30 24.36 25.45 24.28 24.89 3.2M
2022-09-29 24.66 24.94 23.90 24.44 1.5M
2022-09-28 23.98 25.03 23.98 24.80 2.6M
2022-09-27 24.23 24.52 23.37 23.68 2.6M
2022-09-26 24.40 25.24 23.93 24.05 2.4M
2022-09-23 25.27 25.60 24.28 24.75 3.9M
2022-09-22 25.93 26.00 25.36 25.65 1.3M
2022-09-21 26.18 26.73 25.73 25.75 1.9M
2022-09-20 25.77 26.24 25.68 25.78 1.6M
2022-09-19 25.64 26.55 25.64 26.17 1.3M
2022-09-16 26.08 26.40 25.47 26.33 1.8M
2022-09-15 26.39 26.66 25.81 26.32 1.0M
2022-09-14 26.58 27.01 26.05 26.73 0.9M
2022-09-13 26.92 27.54 26.50 26.58 1.0M
2022-09-12 28.00 28.20 27.45 27.76 1.2M
2022-09-09 27.14 27.93 26.98 27.84 1.2M
2022-09-08 25.99 26.53 25.87 26.52 0.8M
2022-09-07 25.53 26.36 25.33 26.20 1.1M
2022-09-06 25.79 25.96 25.12 25.65 0.9M
2022-09-02 26.46 26.50 25.62 25.67 0.9M
2022-09-01 26.08 26.21 25.43 25.98 0.8M
2022-08-31 26.33 26.88 26.03 26.44 1.0M
2022-08-30 27.25 27.25 26.17 26.44 1.0M
2022-08-29 27.33 27.79 27.03 27.32 0.8M
2022-08-26 28.73 28.73 27.59 27.70 1.1M
2022-08-25 27.86 28.37 27.70 28.35 1.2M
2022-08-24 27.60 27.95 27.41 27.84 1.1M
2022-08-23 26.94 27.81 26.94 27.47 1.0M
2022-08-22 26.41 26.71 26.23 26.61 0.8M
2022-08-19 27.32 27.32 26.63 26.95 1.2M
2022-08-18 27.64 27.73 27.04 27.57 0.8M
2022-08-17 27.31 27.89 27.18 27.47 1.2M
2022-08-16 26.50 27.62 26.46 27.60 2.0M
2022-08-15 26.35 26.90 26.08 26.49 1.2M
2022-08-12 26.78 26.87 26.33 26.85 1.1M
2022-08-11 26.00 26.56 25.83 26.53 1.6M
2022-08-10 24.99 25.74 24.80 25.70 0.9M
2022-08-09 24.30 25.08 24.30 24.55 1.2M
2022-08-08 23.47 24.75 23.45 24.53 2.1M
2022-08-05 24.11 24.71 23.03 23.08 4.1M
2022-08-04 25.27 25.73 24.86 25.40 1.7M
2022-08-03 26.21 26.38 25.10 25.19 1.3M
2022-08-02 25.10 26.13 24.84 25.98 1.9M
2022-08-01 25.02 25.49 24.61 25.08 1.5M
2022-07-29 25.82 25.94 25.35 25.41 1.2M
2022-07-28 25.50 26.01 25.35 25.56 1.7M
2022-07-27 25.06 25.20 24.58 25.02 1.0M
2022-07-26 25.25 25.66 24.80 24.80 1.2M
2022-07-25 24.25 25.15 24.05 25.09 0.8M
2022-07-22 24.33 25.00 24.33 24.59 0.8M
2022-07-21 24.50 25.07 23.92 25.07 0.8M
2022-07-20 24.82 24.97 24.20 24.95 1.0M
2022-07-19 24.05 24.94 24.05 24.81 0.9M
2022-07-18 23.97 24.28 23.76 23.87 1.1M
2022-07-15 23.63 23.72 22.82 23.68 1.1M
2022-07-14 22.56 23.05 22.18 22.95 2.7M
2022-07-13 23.33 23.62 22.84 23.21 1.3M
2022-07-12 23.73 24.02 23.54 23.69 1.4M
2022-07-11 23.81 24.26 23.81 24.06 1.0M
2022-07-08 23.86 24.54 23.56 24.25 1.5M
2022-07-07 22.82 23.79 22.82 23.74 1.2M
2022-07-06 22.41 22.71 21.68 22.30 1.2M
2022-07-05 23.01 23.33 22.01 22.47 1.5M
2022-07-01 24.12 24.31 23.05 23.58 1.5M
2022-06-30 22.70 24.36 22.70 24.34 1.9M
2022-06-29 24.24 24.52 23.01 23.32 1.0M
2022-06-28 24.45 24.78 23.91 23.94 1.0M
2022-06-27 24.34 24.81 24.01 24.45 1.7M
2022-06-24 23.59 24.47 22.92 23.72 7.1M
2022-06-23 24.20 24.38 22.96 23.25 2.4M
2022-06-22 24.23 24.58 23.76 24.21 2.4M
2022-06-21 24.58 25.13 23.86 24.83 1.6M
2022-06-17 25.31 25.66 24.07 24.22 2.4M
2022-06-16 26.04 26.46 24.87 25.07 1.6M
2022-06-15 26.82 27.09 26.14 26.83 1.4M
2022-06-14 26.63 27.24 26.07 26.60 1.5M
2022-06-13 26.95 27.26 26.23 26.43 1.7M
2022-06-10 28.91 29.34 27.75 27.95 1.7M
2022-06-09 28.86 29.91 28.62 29.49 2.0M
2022-06-08 29.29 29.89 28.86 29.10 2.0M
2022-06-07 27.90 29.51 27.61 29.51 1.5M
2022-06-06 28.90 28.94 27.43 27.70 1.9M
2022-06-03 28.49 28.49 27.74 28.27 0.8M
2022-06-02 27.83 29.04 27.70 28.55 1.6M
2022-06-01 28.04 28.57 27.22 27.86 1.9M
2022-05-31 27.97 28.79 27.61 28.23 2.0M
2022-05-27 27.32 27.99 27.32 27.97 0.9M
2022-05-26 27.22 27.68 27.12 27.17 0.9M
2022-05-25 25.95 27.18 25.89 26.88 1.2M
2022-05-24 26.17 26.45 25.50 25.92 1.8M
2022-05-23 26.02 26.84 25.87 26.55 0.9M
2022-05-20 27.24 27.58 25.39 26.04 1.5M
2022-05-19 25.81 27.22 25.73 26.81 1.7M
2022-05-18 25.30 27.09 25.17 25.96 2.4M
2022-05-17 25.50 26.34 24.27 25.20 4.9M
2022-05-16 27.16 27.68 26.69 27.18 1.1M
2022-05-13 26.73 27.72 26.69 27.26 1.5M
2022-05-12 25.91 26.18 24.58 25.82 1.8M
2022-05-11 25.35 27.26 25.35 26.06 2.5M
2022-05-10 25.08 26.30 24.69 25.41 1.8M
2022-05-09 26.21 26.57 24.38 25.02 2.9M
2022-05-06 26.01 26.70 24.86 26.67 3.6M
2022-05-05 26.30 26.50 25.33 25.85 1.7M
2022-05-04 25.51 26.52 25.12 26.45 1.2M
2022-05-03 24.80 25.35 24.36 25.26 1.3M
2022-05-02 24.55 24.90 24.06 24.69 1.1M
2022-04-29 25.57 25.70 24.57 24.75 1.4M
2022-04-28 26.08 26.20 24.89 25.66 1.1M
2022-04-27 26.00 26.26 25.41 25.75 1.4M
2022-04-26 26.32 26.70 25.82 25.97 1.5M
2022-04-25 26.35 26.55 25.81 26.18 3.0M
2022-04-22 27.66 27.93 26.74 26.75 1.7M
2022-04-21 29.69 29.86 27.72 27.78 1.8M
2022-04-20 30.06 30.52 29.35 29.37 1.0M
2022-04-19 30.34 30.72 29.81 29.93 1.2M
2022-04-18 30.15 31.32 30.02 30.44 1.7M
2022-04-14 29.52 30.16 29.31 30.00 1.6M
2022-04-13 29.36 29.65 28.90 29.33 0.7M
2022-04-12 29.10 29.70 28.76 29.00 1.0M
2022-04-11 28.80 29.07 28.29 28.62 1.2M
2022-04-08 28.98 29.83 28.83 29.01 1.4M
2022-04-07 28.90 29.19 28.03 28.75 1.1M
2022-04-06 28.59 29.36 28.26 29.17 1.4M
2022-04-05 29.19 29.96 28.57 28.74 2.4M
2022-04-04 29.48 29.90 29.21 29.30 1.2M
2022-04-01 28.75 29.58 28.42 29.36 1.7M
2022-03-31 29.05 29.49 28.60 28.69 1.9M
2022-03-30 29.00 29.89 29.00 29.25 1.5M
2022-03-29 29.68 29.85 28.53 28.81 2.2M
2022-03-28 30.01 30.01 29.10 29.68 1.5M
2022-03-25 30.32 30.76 29.85 30.34 1.8M
2022-03-24 29.83 30.20 29.48 30.19 1.4M
2022-03-23 29.09 29.90 29.03 29.74 1.3M
2022-03-22 29.40 29.65 28.63 29.13 1.7M
2022-03-21 28.34 29.43 28.28 29.18 2.0M
2022-03-18 28.66 28.66 27.81 28.13 2.5M
2022-03-17 27.90 28.91 27.85 28.89 1.2M
2022-03-16 28.30 28.43 26.90 27.85 2.3M
2022-03-15 27.80 28.32 26.92 28.00 1.9M
2022-03-14 28.45 28.60 27.71 28.31 2.0M
2022-03-11 28.90 29.22 28.19 28.52 2.4M
2022-03-10 27.56 29.11 27.31 29.08 3.1M
2022-03-09 27.58 28.18 26.74 27.80 4.2M
2022-03-08 26.60 28.44 26.39 27.63 6.0M
2022-03-07 23.63 26.58 23.60 26.44 5.8M
2022-03-04 22.58 23.60 22.37 23.45 2.2M
2022-03-03 23.40 23.75 22.55 22.97 1.5M
2022-03-02 21.74 23.50 21.71 23.32 4.3M
2022-03-01 21.52 21.66 20.75 21.37 1.8M
2022-02-28 21.62 22.17 21.20 21.66 2.0M
2022-02-25 21.12 22.16 20.78 21.90 1.8M
2022-02-24 20.72 21.00 19.80 20.92 2.8M
2022-02-23 20.82 21.66 20.61 21.08 2.1M
2022-02-22 21.18 22.10 19.91 19.95 2.5M
2022-02-18 20.90 21.41 20.81 21.08 1.0M
2022-02-17 21.20 21.44 21.00 21.09 1.1M
2022-02-16 21.83 21.90 21.34 21.46 2.0M
2022-02-15 21.43 21.92 21.30 21.80 1.7M
2022-02-14 21.20 21.84 21.14 21.24 1.8M
2022-02-11 21.81 22.00 21.01 21.23 1.4M
2022-02-10 21.72 22.52 21.53 21.69 1.9M
2022-02-09 21.95 22.51 21.95 22.19 0.7M
2022-02-08 21.22 21.95 21.19 21.86 0.8M
2022-02-07 21.19 21.43 20.98 21.15 0.9M
2022-02-04 20.83 21.34 20.59 21.05 1.1M
2022-02-03 21.50 21.81 21.01 21.05 0.8M
2022-02-02 22.04 22.13 21.30 21.72 1.5M
2022-02-01 21.13 22.10 20.88 22.07 1.5M
2022-01-31 20.91 21.26 20.63 21.04 1.6M
2022-01-28 20.50 21.24 20.33 21.24 1.0M
2022-01-27 21.11 21.51 20.46 20.66 1.0M
2022-01-26 21.53 21.84 20.56 20.88 1.4M
2022-01-25 21.25 21.66 20.83 21.22 1.6M
2022-01-24 20.12 21.80 19.82 21.71 2.6M
2022-01-21 21.32 21.78 20.72 20.73 2.0M
2022-01-20 21.76 22.60 21.54 21.61 1.1M
2022-01-19 22.42 22.88 21.69 21.76 1.7M
2022-01-18 22.86 22.96 22.45 22.74 1.6M
2022-01-14 22.89 23.13 22.55 23.12 1.1M
2022-01-13 23.65 23.87 23.20 23.28 1.8M
2022-01-12 23.87 24.03 23.23 23.37 1.0M
2022-01-11 23.16 23.82 22.52 23.71 1.4M
2022-01-10 23.62 23.62 22.70 23.21 1.6M
2022-01-07 24.47 24.57 23.77 23.83 1.0M
2022-01-06 24.09 24.88 24.09 24.23 1.0M
2022-01-05 25.35 25.56 24.03 24.07 1.5M
2022-01-04 25.31 25.36 24.90 25.28 1.8M
2022-01-03 25.06 25.61 24.87 25.08 1.1M