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
2023-12-29 39.38 39.62 38.95 39.17 1.0M
2023-12-28 39.50 39.81 39.29 39.51 0.9M
2023-12-27 39.82 40.08 39.58 39.61 1.3M
2023-12-26 39.27 40.23 39.27 39.82 1.5M
2023-12-22 39.12 39.51 38.87 39.06 1.1M
2023-12-21 39.47 39.58 38.74 39.01 1.2M
2023-12-20 39.99 40.38 39.02 39.03 1.6M
2023-12-19 39.93 40.77 39.80 40.27 2.2M
2023-12-18 39.52 40.20 39.45 39.54 1.9M
2023-12-15 39.71 40.18 39.34 39.37 8.3M
2023-12-14 39.50 39.99 39.07 39.67 3.0M
2023-12-13 38.56 39.09 37.50 38.80 2.1M
2023-12-12 38.63 39.00 38.25 38.61 1.4M
2023-12-11 38.11 38.83 38.09 38.74 2.2M
2023-12-08 37.53 38.43 37.32 38.17 1.7M
2023-12-07 37.45 38.06 37.32 37.56 1.2M
2023-12-06 38.44 39.07 37.34 37.43 2.0M
2023-12-05 38.78 38.99 37.83 38.22 1.8M
2023-12-04 38.89 39.45 38.72 39.08 1.7M
2023-12-01 37.94 39.17 37.77 39.00 1.7M
2023-11-30 37.82 38.41 37.64 38.03 1.2M
2023-11-29 38.01 38.35 37.49 37.68 1.8M
2023-11-28 38.11 38.37 37.31 37.67 1.4M
2023-11-27 37.85 38.41 37.72 38.30 1.1M
2023-11-24 37.87 38.02 37.73 37.90 0.4M
2023-11-22 37.39 38.02 36.87 37.93 0.9M
2023-11-21 38.11 38.31 37.17 37.40 1.4M
2023-11-20 38.03 38.61 37.91 38.33 1.1M
2023-11-17 38.12 38.54 37.56 38.23 1.6M
2023-11-16 37.64 37.99 37.28 37.81 2.1M
2023-11-15 37.52 38.48 37.52 37.79 2.2M
2023-11-14 37.01 37.88 36.97 37.74 2.5M
2023-11-13 36.10 36.28 35.65 35.89 1.4M
2023-11-10 34.27 36.25 34.27 36.19 2.6M
2023-11-09 34.50 35.16 34.17 34.43 1.6M
2023-11-08 34.57 35.02 34.09 34.24 2.0M
2023-11-07 35.12 35.32 34.30 34.38 2.1M
2023-11-06 36.47 36.52 35.16 35.55 3.0M
2023-11-03 35.30 38.40 35.15 36.66 4.9M
2023-11-02 34.13 34.67 33.50 34.63 3.6M
2023-11-01 33.11 33.69 32.31 33.60 1.9M
2023-10-31 33.41 33.58 33.02 33.29 1.8M
2023-10-30 33.76 34.06 32.98 33.23 2.5M
2023-10-27 34.00 34.00 33.10 33.29 1.9M
2023-10-26 33.87 34.11 33.39 33.97 1.6M
2023-10-25 33.78 33.96 33.07 33.69 2.0M
2023-10-24 34.54 34.80 33.87 33.93 1.4M
2023-10-23 34.66 35.27 33.86 33.97 1.9M
2023-10-20 35.27 35.31 34.49 34.71 2.0M
2023-10-19 35.51 36.40 35.11 35.31 2.2M
2023-10-18 37.05 37.05 35.66 35.81 1.8M
2023-10-17 36.35 37.81 36.35 37.58 1.9M
2023-10-16 36.60 37.01 36.29 36.57 1.6M
2023-10-13 37.17 37.30 35.55 36.15 1.8M
2023-10-12 37.86 37.91 36.69 37.01 1.3M
2023-10-11 37.30 37.81 37.10 37.72 1.2M
2023-10-10 37.05 37.75 37.00 37.30 2.1M
2023-10-09 36.65 36.99 36.51 36.64 1.6M
2023-10-06 35.02 36.91 34.88 36.67 1.7M
2023-10-05 35.22 35.69 34.75 35.05 1.9M
2023-10-04 35.63 36.02 34.89 35.46 2.9M
2023-10-03 35.36 35.53 34.33 34.62 2.0M
2023-10-02 36.51 36.64 35.08 35.58 1.9M
2023-09-29 36.88 37.14 36.28 36.70 1.7M
2023-09-28 36.37 37.20 36.27 36.62 1.3M
2023-09-27 36.52 37.07 36.28 36.66 1.7M
2023-09-26 36.09 37.24 36.00 36.33 2.6M
2023-09-25 36.03 36.54 35.62 36.19 4.8M
2023-09-22 37.54 37.91 36.66 36.87 1.1M
2023-09-21 37.50 37.68 36.96 37.40 1.1M
2023-09-20 38.22 38.87 37.70 37.71 1.7M
2023-09-19 36.72 38.69 36.61 38.20 4.9M
2023-09-18 35.71 36.83 35.44 36.60 1.5M
2023-09-15 35.68 36.10 35.32 35.56 3.4M
2023-09-14 34.57 35.67 34.47 35.59 1.5M
2023-09-13 35.11 35.27 34.04 34.18 1.2M
2023-09-12 35.15 35.73 35.10 35.12 0.8M
2023-09-11 35.15 35.44 34.96 35.22 1.2M
2023-09-08 35.30 35.35 34.74 35.00 4.7M
2023-09-07 35.83 36.14 35.16 35.38 3.5M
2023-09-06 36.36 36.74 35.70 36.17 1.2M
2023-09-05 35.45 36.64 35.40 36.39 3.0M
2023-09-01 35.24 36.08 35.20 35.70 1.6M
2023-08-31 34.89 35.74 34.78 34.99 1.8M
2023-08-30 34.36 34.90 34.30 34.78 1.2M
2023-08-29 34.35 34.64 34.09 34.26 1.0M
2023-08-28 33.88 34.70 33.88 34.49 2.8M
2023-08-25 32.93 34.15 32.75 33.72 2.1M
2023-08-24 33.00 33.32 32.61 32.74 1.7M
2023-08-23 33.40 33.47 32.83 33.12 1.7M
2023-08-22 33.88 34.02 33.17 33.32 1.3M
2023-08-21 33.45 33.81 33.13 33.74 1.3M
2023-08-18 32.71 33.55 32.60 33.40 1.2M
2023-08-17 33.80 34.03 33.02 33.03 1.6M
2023-08-16 34.44 34.67 33.64 33.64 1.8M
2023-08-15 34.53 34.74 34.02 34.37 1.6M
2023-08-14 34.60 35.21 34.52 34.78 1.4M
2023-08-11 34.97 35.29 34.60 34.66 1.6M
2023-08-10 35.58 35.92 34.54 34.78 2.2M
2023-08-09 35.56 35.61 34.72 35.34 2.4M
2023-08-08 34.25 35.58 34.10 35.39 5.4M
2023-08-07 34.63 34.97 33.71 34.24 8.5M
2023-08-04 36.78 37.20 34.38 35.94 8.0M
2023-08-03 31.00 31.46 30.73 31.10 2.3M
2023-08-02 30.84 31.21 30.65 31.08 0.9M
2023-08-01 30.78 31.43 30.73 31.23 1.1M
2023-07-31 30.84 31.29 30.84 30.98 0.9M
2023-07-28 30.47 31.07 30.38 30.64 1.0M
2023-07-27 31.11 31.11 30.09 30.24 0.7M
2023-07-26 30.66 31.11 30.66 30.79 1.1M
2023-07-25 30.66 30.87 30.53 30.76 0.8M
2023-07-24 30.32 30.90 30.11 30.71 1.0M
2023-07-21 31.02 31.12 30.30 30.36 1.3M
2023-07-20 31.47 31.53 30.57 30.73 1.1M
2023-07-19 31.55 31.75 30.98 31.29 1.9M
2023-07-18 30.64 31.60 30.64 31.56 1.5M
2023-07-17 30.21 30.55 29.94 30.54 1.9M
2023-07-14 31.00 31.00 30.06 30.23 0.9M
2023-07-13 31.10 31.24 30.69 31.00 1.0M
2023-07-12 31.58 31.65 30.93 31.04 1.4M
2023-07-11 29.97 30.90 29.96 30.90 2.6M
2023-07-10 29.39 29.81 29.23 29.73 2.0M
2023-07-07 28.65 29.61 28.63 29.43 1.8M
2023-07-06 28.64 28.87 28.02 28.61 0.9M
2023-07-05 29.41 29.45 28.87 28.89 1.6M
2023-07-03 29.31 29.71 29.21 29.61 0.6M
2023-06-30 30.00 30.00 29.55 29.60 1.0M
2023-06-29 28.79 29.71 28.79 29.69 1.0M
2023-06-28 29.11 29.11 28.74 28.93 1.1M
2023-06-27 28.78 29.34 28.52 29.13 2.3M
2023-06-26 28.26 28.97 28.26 28.63 0.8M
2023-06-23 28.00 28.59 27.95 28.37 1.7M
2023-06-22 29.31 29.35 28.43 28.46 1.3M
2023-06-21 28.72 29.45 28.64 29.38 0.9M
2023-06-20 28.79 29.01 28.61 28.94 1.0M
2023-06-16 29.66 29.70 29.00 29.09 1.5M
2023-06-15 29.06 29.63 28.74 29.44 1.3M
2023-06-14 29.87 29.95 29.06 29.41 0.9M
2023-06-13 29.49 30.05 29.43 29.57 1.1M
2023-06-12 29.22 29.49 28.96 29.27 0.9M
2023-06-09 29.56 29.68 28.82 29.12 1.2M
2023-06-08 29.78 30.16 29.54 29.85 1.2M
2023-06-07 30.44 30.70 29.70 29.80 1.9M
2023-06-06 29.04 30.39 29.04 30.25 1.6M
2023-06-05 29.53 29.58 28.70 29.27 1.6M
2023-06-02 27.22 29.58 27.03 29.53 3.1M
2023-06-01 26.81 26.92 26.24 26.58 1.6M
2023-05-31 27.15 27.38 26.50 26.56 6.3M
2023-05-30 27.29 27.68 27.08 27.38 1.3M
2023-05-26 26.88 27.45 26.81 27.19 1.6M
2023-05-25 26.66 26.95 26.44 26.77 1.5M
2023-05-24 27.87 27.87 26.87 26.88 0.8M
2023-05-23 27.86 28.29 27.62 27.81 1.1M
2023-05-22 27.83 28.20 27.53 27.99 1.0M
2023-05-19 28.75 28.83 27.45 27.78 1.3M
2023-05-18 27.93 28.63 27.68 28.41 1.4M
2023-05-17 26.81 27.97 26.57 27.89 2.2M
2023-05-16 26.66 26.88 26.14 26.63 1.3M
2023-05-15 25.87 27.05 25.69 27.03 2.3M
2023-05-12 26.54 26.63 25.70 25.83 1.1M
2023-05-11 26.38 26.84 26.33 26.46 2.2M
2023-05-10 27.41 27.41 26.60 26.92 1.9M
2023-05-09 27.14 27.43 26.40 26.84 2.2M
2023-05-08 27.58 27.62 26.91 27.24 1.8M
2023-05-05 26.60 27.35 26.01 27.21 3.5M
2023-05-04 27.84 27.86 26.96 27.41 1.8M
2023-05-03 28.24 28.61 27.90 27.94 1.5M
2023-05-02 28.79 28.98 28.12 28.20 2.3M
2023-05-01 29.14 29.61 28.94 29.03 0.9M
2023-04-28 28.78 29.46 28.78 29.06 3.7M
2023-04-27 28.67 29.11 28.35 29.06 0.7M
2023-04-26 28.51 28.96 28.46 28.60 1.0M
2023-04-25 29.28 29.43 28.76 28.85 0.9M
2023-04-24 29.68 30.13 29.55 29.77 1.0M
2023-04-21 29.70 29.85 29.14 29.53 1.1M
2023-04-20 29.76 29.95 29.54 29.93 0.7M
2023-04-19 30.26 30.32 29.86 30.04 0.8M
2023-04-18 30.73 30.97 30.32 30.56 0.7M
2023-04-17 30.36 30.68 30.24 30.64 0.8M
2023-04-14 30.68 31.10 30.11 30.44 1.3M
2023-04-13 30.49 30.52 29.85 30.15 1.6M
2023-04-12 30.29 30.65 30.00 30.45 1.1M
2023-04-11 30.13 30.31 29.86 29.95 1.4M
2023-04-10 28.40 29.90 28.40 29.86 1.3M
2023-04-06 28.88 28.94 28.38 28.44 2.4M
2023-04-05 29.39 29.50 28.37 28.84 1.9M
2023-04-04 31.15 31.15 29.49 29.67 2.1M
2023-04-03 31.15 31.80 30.62 31.42 2.2M
2023-03-31 30.48 30.93 30.35 30.91 2.4M
2023-03-30 30.00 30.25 29.49 30.08 1.6M
2023-03-29 29.69 29.70 29.27 29.68 1.1M
2023-03-28 29.12 29.72 29.12 29.30 1.0M
2023-03-27 29.78 29.79 28.76 29.23 1.5M
2023-03-24 28.76 29.25 28.57 29.20 1.3M
2023-03-23 29.75 30.32 29.09 29.40 1.2M
2023-03-22 30.72 30.72 29.69 29.74 1.2M
2023-03-21 30.69 31.17 30.51 30.80 1.6M
2023-03-20 29.59 30.40 29.41 29.96 1.8M
2023-03-17 29.60 29.60 28.43 29.16 3.5M
2023-03-16 29.58 30.47 29.24 30.01 1.9M
2023-03-15 31.47 31.50 28.95 30.33 3.8M
2023-03-14 33.74 33.95 32.11 32.47 2.1M
2023-03-13 32.52 33.40 32.19 32.82 2.3M
2023-03-10 34.45 34.45 32.95 33.34 1.9M
2023-03-09 35.94 36.14 34.36 34.51 1.9M
2023-03-08 36.59 36.81 35.51 35.72 1.8M
2023-03-07 36.94 37.46 36.63 36.81 1.0M
2023-03-06 37.25 37.56 36.52 36.87 0.8M
2023-03-03 37.93 38.20 37.13 37.56 1.2M
2023-03-02 37.42 37.97 37.20 37.60 1.5M
2023-03-01 37.15 37.82 36.76 37.61 2.8M
2023-02-28 36.00 37.08 35.85 36.67 1.6M
2023-02-27 35.95 36.26 35.74 35.85 1.6M
2023-02-24 36.26 36.30 35.22 35.76 1.8M
2023-02-23 36.17 37.02 35.99 36.53 1.4M
2023-02-22 36.85 37.25 35.43 35.62 1.8M
2023-02-21 36.09 37.50 35.35 36.58 2.3M
2023-02-17 36.75 37.36 36.47 36.65 2.8M
2023-02-16 36.12 36.92 36.05 36.49 1.4M
2023-02-15 36.16 36.95 35.95 36.76 1.0M
2023-02-14 35.79 36.52 35.61 36.39 1.1M
2023-02-13 35.77 36.15 35.25 36.08 0.9M
2023-02-10 35.40 35.83 35.39 35.64 0.9M
2023-02-09 35.75 35.96 35.07 35.23 1.1M
2023-02-08 35.95 36.06 35.52 35.55 1.0M
2023-02-07 35.97 36.39 35.51 36.11 1.2M
2023-02-06 36.20 36.55 35.56 36.00 1.0M
2023-02-03 36.22 37.06 36.18 36.25 1.0M
2023-02-02 37.42 37.42 35.66 36.16 1.5M
2023-02-01 36.75 37.72 36.29 37.24 2.5M
2023-01-31 36.12 36.75 36.00 36.75 1.5M
2023-01-30 37.02 37.42 36.17 36.21 0.9M
2023-01-27 36.50 37.73 36.31 37.42 1.3M
2023-01-26 37.47 37.72 36.54 36.66 2.4M
2023-01-25 36.60 37.07 36.23 37.04 1.1M
2023-01-24 35.75 36.90 35.57 36.85 2.1M
2023-01-23 36.22 36.90 35.87 36.13 1.1M
2023-01-20 35.06 36.14 34.67 36.10 1.2M
2023-01-19 35.07 35.21 34.50 34.59 1.4M
2023-01-18 35.13 35.59 35.04 35.29 1.5M
2023-01-17 36.28 36.56 35.01 35.13 1.6M
2023-01-13 35.45 36.50 34.90 36.37 2.9M
2023-01-12 34.33 35.36 33.88 35.32 1.6M
2023-01-11 34.17 34.63 34.04 34.10 1.3M
2023-01-10 33.07 33.87 32.17 33.82 1.7M
2023-01-09 32.76 33.51 32.55 33.26 1.9M
2023-01-06 32.15 32.78 32.04 32.49 3.0M
2023-01-05 33.20 33.26 31.75 31.75 3.5M
2023-01-04 33.36 33.85 32.81 33.02 1.6M
2023-01-03 34.53 34.96 33.06 33.35 1.2M