Fluor Corporation Common Stockのデータ

Fluor Corporation Common Stockの基本情報

名前 Fluor Corporation Common Stock
ティッカー FLR
国 United States
上場年 nan
セクター Basic Industries

Fluor Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.31 17.65 18.16 17.67 2209900.0 17.67
2021-02-12 18.05 17.16 17.53 17.95 2478800.0 17.95
2021-02-11 18.06 17.14 17.8 17.53 2452700.0 17.53
2021-02-10 18.48 17.37 18.34 17.71 7586400.0 17.71
2021-02-09 20.32 19.36 20.25 19.39 1978900.0 19.39
2021-02-08 20.5 19.67 19.93 20.49 1286800.0 20.49
2021-02-05 19.73 18.88 19.25 19.36 1269900.0 19.36
2021-02-04 18.87 18.25 18.3 18.87 906300.0 18.87
2021-02-03 18.25 17.83 18.11 18.25 763800.0 18.25
2021-02-02 18.55 17.63 18.44 18.07 982500.0 18.07
2021-02-01 18.3 17.17 17.45 18.01 1346700.0 18.01
2021-01-29 18.52 16.88 18.24 17.29 2990200.0 17.29
2021-01-28 19.34 18.09 18.6 18.56 1985200.0 18.56
2021-01-27 18.8 17.31 18.07 18.23 2273600.0 18.23
2021-01-26 19.65 18.5 19.65 18.67 1156900.0 18.67
2021-01-25 20.15 18.88 20.14 19.44 1453100.0 19.44
2021-01-22 20.54 19.96 20.3 20.45 1015300.0 20.45
2021-01-21 21.5 20.57 21.25 20.74 1585500.0 20.74
2021-01-20 21.37 20.2 21.16 20.62 1437500.0 20.62
2021-01-19 21.31 20.4 20.5 20.99 1868800.0 20.99
2021-01-15 20.64 19.36 20.25 20.19 1500100.0 20.19
2021-01-14 21.19 19.8 19.84 20.65 2095500.0 20.65
2021-01-13 19.93 18.99 19.34 19.6 1866300.0 19.6
2021-01-12 19.6 18.0 18.05 19.4 2521200.0 19.4
2021-01-11 17.72 17.03 17.06 17.66 1105400.0 17.66
2021-01-08 17.97 17.06 17.94 17.51 992100.0 17.51
2021-01-07 18.26 17.47 18.2 17.79 1868100.0 17.79
2021-01-06 18.42 17.31 17.42 17.91 3075000.0 17.91
2021-01-05 17.07 15.79 15.88 16.86 1405500.0 16.86
2021-01-04 16.36 15.6 16.05 15.82 1283700.0 15.82
2020-12-31 16.38 15.92 16.22 15.97 1330200.0 15.97
2020-12-30 16.41 15.77 15.77 16.27 1202500.0 16.27
2020-12-29 16.16 15.52 16.12 15.74 1394100.0 15.74
2020-12-28 16.67 16.1 16.64 16.12 877600.0 16.12
2020-12-24 16.59 16.08 16.53 16.48 406600.0 16.48
2020-12-23 16.82 16.35 16.37 16.55 891800.0 16.55
2020-12-22 16.59 16.07 16.5 16.13 766300.0 16.13
2020-12-21 16.61 15.77 16.0 16.56 1218000.0 16.56
2020-12-18 16.88 16.22 16.82 16.37 2208200.0 16.37
2020-12-17 16.95 16.59 16.83 16.81 698500.0 16.81
2020-12-16 17.25 16.68 17.23 16.77 874000.0 16.77
2020-12-15 17.21 16.55 16.65 17.2 1131300.0 17.2
2020-12-14 17.24 16.27 17.2 16.44 1529700.0 16.44
2020-12-11 17.91 16.72 17.67 16.77 2236100.0 16.77
2020-12-10 18.37 17.3 17.9 17.98 1956300.0 17.98
2020-12-09 18.99 18.04 18.85 18.24 1978100.0 18.24
2020-12-08 18.79 17.7 17.73 18.64 1478200.0 18.64
2020-12-07 18.63 17.73 18.51 17.87 1618700.0 17.87
2020-12-04 18.68 18.06 18.37 18.65 1316500.0 18.65
2020-12-03 18.57 17.5 17.75 17.98 2469100.0 17.98
2020-12-02 17.75 17.16 17.25 17.68 1795800.0 17.68
2020-12-01 17.93 17.17 17.68 17.39 2576000.0 17.39
2020-11-30 17.74 16.97 17.42 17.27 2901200.0 17.27
2020-11-27 17.82 17.38 17.77 17.53 904900.0 17.53
2020-11-25 18.07 17.04 17.5 17.65 1724300.0 17.65
2020-11-24 18.12 16.62 16.87 17.8 3268900.0 17.8
2020-11-23 16.69 15.78 15.78 16.59 1817900.0 16.59
2020-11-20 15.72 15.1 15.69 15.56 2719500.0 15.56
2020-11-19 15.96 14.35 14.57 15.84 3268800.0 15.84
2020-11-18 15.04 14.0 14.0 14.69 2009100.0 14.69
2020-11-17 14.18 13.65 13.94 14.0 1117700.0 14.0
2020-11-16 14.2 13.68 13.95 14.2 1657300.0 14.2
2020-11-13 13.68 13.12 13.31 13.39 1253100.0 13.39
2020-11-12 13.47 12.79 13.14 13.08 1316900.0 13.08
2020-11-11 13.86 13.03 13.85 13.37 1840700.0 13.37
2020-11-10 13.98 13.45 13.71 13.76 1574600.0 13.76
2020-11-09 14.97 13.23 13.79 13.5 2996200.0 13.5
2020-11-06 13.02 12.42 12.96 12.65 1651800.0 12.65
2020-11-05 13.25 12.32 12.43 13.01 1662100.0 13.01
2020-11-04 12.82 11.64 12.47 12.37 2858200.0 12.37
2020-11-03 13.35 12.71 12.88 13.23 2347900.0 13.23
2020-11-02 12.77 11.6 11.6 12.65 2727600.0 12.65
2020-10-30 11.36 10.98 10.98 11.35 1670800.0 11.35
2020-10-29 11.18 10.7 10.75 11.06 1389800.0 11.06
2020-10-28 11.05 10.64 10.95 10.86 1306400.0 10.86
2020-10-27 11.59 11.23 11.36 11.28 1197500.0 11.28
2020-10-26 12.03 11.13 11.89 11.41 2178600.0 11.41
2020-10-23 12.55 12.0 12.13 12.2 1459500.0 12.2
2020-10-22 12.07 11.41 11.79 11.98 1936400.0 11.98
2020-10-21 12.04 11.54 11.82 11.68 1740800.0 11.68
2020-10-20 11.99 11.49 11.58 11.89 3344400.0 11.89
2020-10-19 11.62 10.9 11.03 11.39 3006700.0 11.39
2020-10-16 11.28 10.73 10.8 10.9 2772700.0 10.9
2020-10-15 10.78 10.18 10.19 10.77 1208400.0 10.77
2020-10-14 10.85 10.41 10.61 10.46 1059600.0 10.46
2020-10-13 10.88 10.41 10.76 10.59 1401100.0 10.59
2020-10-12 11.22 10.82 10.99 10.98 1941700.0 10.98
2020-10-09 11.19 10.8 11.13 10.92 1999100.0 10.92
2020-10-08 11.08 10.64 10.98 11.03 3712700.0 11.03
2020-10-07 11.18 9.57 9.58 10.9 4875000.0 10.9
2020-10-06 10.14 9.45 9.84 9.48 2223300.0 9.48
2020-10-05 9.79 9.48 9.59 9.71 3267200.0 9.71
2020-10-02 9.45 8.81 8.88 9.4 3546300.0 9.4
2020-10-01 9.24 8.78 8.86 9.15 1999500.0 9.15
2020-09-30 9.43 8.76 9.28 8.81 2437200.0 8.81
2020-09-29 9.41 8.81 8.96 9.23 2650000.0 9.23
2020-09-28 9.98 9.05 9.64 9.15 3058300.0 9.15
2020-09-25 9.67 8.32 8.86 9.59 6726800.0 9.59
2020-09-24 9.47 8.25 8.42 9.35 4493600.0 9.35
2020-09-23 8.93 8.45 8.73 8.48 2833700.0 8.48
2020-09-22 8.91 8.51 8.7 8.55 1744500.0 8.55
2020-09-21 9.07 8.54 9.03 8.68 2165700.0 8.68
2020-09-18 9.77 9.25 9.52 9.42 6141800.0 9.42
2020-09-17 9.57 8.73 9.05 9.4 2150600.0 9.4
2020-09-16 9.59 8.84 8.87 9.25 2256900.0 9.25
2020-09-15 9.28 8.75 9.2 8.84 1706000.0 8.84
2020-09-14 9.3 8.96 9.25 9.16 1514700.0 9.16
2020-09-11 9.27 8.78 8.93 9.07 2295100.0 9.07
2020-09-10 9.51 8.61 9.45 8.91 3955200.0 8.91
2020-09-09 9.64 8.38 8.56 9.43 4273300.0 9.43
2020-09-08 8.92 8.1 8.87 8.33 2686600.0 8.33
2020-09-04 9.07 8.57 8.74 9.02 2327800.0 9.02
2020-09-03 9.37 8.54 9.27 8.57 2519300.0 8.57
2020-09-02 9.41 9.03 9.34 9.18 1744100.0 9.18
2020-09-01 9.56 9.16 9.45 9.28 1906900.0 9.28
2020-08-31 9.72 9.35 9.63 9.52 2057100.0 9.52
2020-08-28 9.85 9.33 9.76 9.66 1964000.0 9.66
2020-08-27 9.76 9.47 9.56 9.72 1475700.0 9.72
2020-08-26 9.73 9.35 9.7 9.46 1378800.0 9.46
2020-08-25 10.22 9.67 10.01 9.71 2648200.0 9.71
2020-08-24 10.11 9.19 9.43 9.91 3250300.0 9.91
2020-08-21 10.15 9.32 10.07 9.34 2954200.0 9.34
2020-08-20 10.55 10.15 10.5 10.16 1602000.0 10.16
2020-08-19 10.79 10.53 10.67 10.57 1903500.0 10.57
2020-08-18 10.98 10.63 10.87 10.66 1226100.0 10.66
2020-08-17 11.78 10.96 11.59 10.99 1417100.0 10.99
2020-08-14 11.65 11.41 11.5 11.5 1250300.0 11.5
2020-08-13 12.04 11.66 11.87 11.68 1638300.0 11.68
2020-08-12 12.49 11.86 12.48 12.04 1937900.0 12.04
2020-08-11 12.69 12.14 12.22 12.23 3263000.0 12.23
2020-08-10 12.0 11.44 11.46 11.96 2429900.0 11.96
2020-08-07 11.39 10.91 11.04 11.38 2050200.0 11.38
2020-08-06 11.33 10.98 11.23 11.08 2047900.0 11.08
2020-08-05 11.4 10.88 10.98 11.28 2999300.0 11.28
2020-08-04 10.84 10.44 10.65 10.8 1784700.0 10.8
2020-08-03 11.01 10.07 10.26 10.69 3493500.0 10.69
2020-07-31 11.35 10.06 11.25 10.19 3760900.0 10.19
2020-07-30 11.43 10.99 11.37 11.33 1247300.0 11.33
2020-07-29 11.62 11.27 11.29 11.59 1442800.0 11.59
2020-07-28 11.68 11.24 11.49 11.25 1341600.0 11.25
2020-07-27 11.92 11.45 11.89 11.59 1957700.0 11.59
2020-07-24 12.22 11.88 12.02 11.9 2477600.0 11.9
2020-07-23 12.47 12.06 12.06 12.35 1355100.0 12.35
2020-07-22 12.43 12.18 12.23 12.23 1351200.0 12.23
2020-07-21 12.63 12.22 12.41 12.42 1976700.0 12.42
2020-07-20 12.45 11.97 12.36 12.13 1994100.0 12.13
2020-07-17 12.66 12.24 12.5 12.45 2917600.0 12.45
2020-07-16 12.69 12.18 12.61 12.53 2203900.0 12.53
2020-07-15 12.79 12.2 12.42 12.65 1751300.0 12.65
2020-07-14 12.05 11.47 11.72 12.0 1427200.0 12.0
2020-07-13 12.28 11.52 11.77 11.79 1931900.0 11.79
2020-07-10 11.62 11.1 11.23 11.58 1281900.0 11.58
2020-07-09 11.5 11.0 11.5 11.23 2292400.0 11.23
2020-07-08 11.76 11.09 11.57 11.56 2327100.0 11.56
2020-07-07 11.92 11.45 11.61 11.56 1952300.0 11.56
2020-07-06 12.22 11.56 11.88 11.8 1662500.0 11.8
2020-07-02 12.47 11.57 11.93 11.7 2654900.0 11.7
2020-07-01 12.28 11.46 12.05 11.47 2277700.0 11.47
2020-06-30 12.36 11.72 11.8 12.08 2867500.0 12.08
2020-06-29 12.06 11.29 11.5 11.99 3725500.0 11.99
2020-06-26 12.99 11.24 12.85 11.24 13513800.0 11.24
2020-06-25 13.24 12.41 12.46 13.02 2812700.0 13.02
2020-06-24 13.68 12.58 13.5 12.62 2745500.0 12.62
2020-06-23 14.07 13.49 13.82 13.71 2092400.0 13.71
2020-06-22 13.64 13.07 13.37 13.57 1902400.0 13.57
2020-06-19 13.93 13.2 13.41 13.49 3413900.0 13.49
2020-06-18 13.53 12.53 12.63 13.16 2090600.0 13.16
2020-06-17 13.49 12.78 13.29 12.83 2550000.0 12.83
2020-06-16 14.16 13.16 13.78 13.29 3302400.0 13.29
2020-06-15 12.93 11.36 11.66 12.79 2359800.0 12.79
2020-06-12 12.9 11.81 12.59 12.37 2218000.0 12.37
2020-06-11 12.52 11.57 11.97 11.73 2840500.0 11.73
2020-06-10 14.12 12.95 14.12 13.3 2550200.0 13.3
2020-06-09 14.74 14.02 14.33 14.26 2409100.0 14.26
2020-06-08 15.22 14.4 14.54 14.92 2991400.0 14.92
2020-06-05 14.81 13.97 14.07 14.08 3191200.0 14.08
2020-06-04 13.57 12.37 12.58 13.45 3453300.0 13.45
2020-06-03 12.83 12.36 12.51 12.67 2862900.0 12.67
2020-06-02 12.66 12.09 12.27 12.2 2801900.0 12.2
2020-06-01 12.41 11.45 11.81 12.2 2353300.0 12.2
2020-05-29 11.98 11.07 11.33 11.61 4696300.0 11.61
2020-05-28 12.3 11.53 12.27 11.59 3073500.0 11.59
2020-05-27 12.42 11.58 12.2 12.1 3076800.0 12.1
2020-05-26 12.05 11.45 11.5 11.66 2701400.0 11.66
2020-05-22 11.03 10.54 10.9 10.82 1509400.0 10.82
2020-05-21 11.35 10.8 10.83 10.91 2895000.0 10.91
2020-05-20 10.94 10.55 10.59 10.9 2339400.0 10.9
2020-05-19 10.74 10.09 10.41 10.12 2810200.0 10.12
2020-05-18 10.7 9.76 9.8 10.42 3967700.0 10.42
2020-05-15 9.34 8.25 8.33 9.12 3072300.0 9.12
2020-05-14 8.85 7.43 7.78 8.66 3944800.0 8.66
2020-05-13 9.03 7.89 9.03 8.0 5591100.0 8.0
2020-05-12 10.61 9.04 10.5 9.1 4214100.0 9.1
2020-05-11 10.6 9.86 10.16 10.44 2529200.0 10.44
2020-05-08 10.48 9.95 10.12 10.38 2423300.0 10.38
2020-05-07 10.15 9.76 9.88 10.01 2254800.0 10.01
2020-05-06 10.04 9.47 9.93 9.51 2582000.0 9.51
2020-05-05 10.73 9.61 10.39 9.66 2903100.0 9.66
2020-05-04 10.15 9.38 9.77 9.97 3249300.0 9.97
2020-05-01 11.38 9.9 11.0 10.2 3884900.0 10.2
2020-04-30 11.76 10.87 11.45 11.7 5470700.0 11.7
2020-04-29 11.99 10.94 11.0 11.61 5301800.0 11.61
2020-04-28 10.73 9.93 10.3 10.55 4135000.0 10.55
2020-04-27 10.04 8.63 8.83 9.81 4478700.0 9.81
2020-04-24 9.13 8.7 8.79 9.06 2484400.0 9.06
2020-04-23 9.2 8.44 8.75 8.89 3738800.0 8.89
2020-04-22 8.77 8.0 8.48 8.17 2628200.0 8.17
2020-04-21 8.53 7.82 7.82 8.21 4109700.0 8.21
2020-04-20 8.55 7.73 7.82 8.11 3128400.0 8.11
2020-04-17 8.27 7.5 7.57 8.22 3213300.0 8.22
2020-04-16 7.51 7.06 7.3 7.21 1916100.0 7.21
2020-04-15 7.48 6.93 7.04 7.36 2825900.0 7.36
2020-04-14 8.06 7.46 7.8 7.69 2083800.0 7.69
2020-04-13 8.1 7.14 7.95 7.59 2569400.0 7.59
2020-04-09 8.56 7.67 7.76 7.86 4418400.0 7.86
2020-04-08 7.3 6.8 6.97 7.28 2175400.0 7.28
2020-04-07 7.57 6.61 7.1 6.75 3246000.0 6.75
2020-04-06 6.89 6.17 6.37 6.53 2399500.0 6.53
2020-04-03 6.44 5.77 6.38 5.98 2702500.0 5.98
2020-04-02 6.69 6.0 6.18 6.2 3356800.0 6.2
2020-04-01 6.71 5.84 6.71 5.97 3079700.0 5.97
2020-03-31 7.07 6.08 6.08 6.91 3171000.0 6.91
2020-03-30 6.42 5.74 6.36 5.97 2628100.0 5.97
2020-03-27 6.98 6.42 6.88 6.49 3005300.0 6.49
2020-03-26 7.32 6.13 6.38 7.28 4119300.0 7.28
2020-03-25 6.45 5.52 6.41 6.23 4321700.0 6.23
2020-03-24 6.85 5.93 6.46 6.07 6255500.0 6.07
2020-03-23 6.14 5.28 5.79 5.93 4337800.0 5.93
2020-03-20 6.18 4.9 5.91 5.63 6516000.0 5.63
2020-03-19 6.21 3.56 3.57 5.99 7710900.0 5.99
2020-03-18 4.41 2.85 4.35 3.4 7472200.0 3.4
2020-03-17 6.12 4.42 6.12 4.44 5633600.0 4.44
2020-03-16 6.72 5.99 6.01 6.03 5501300.0 6.03
2020-03-13 6.98 6.11 6.81 6.98 3403500.0 6.98
2020-03-12 7.02 5.93 6.15 6.25 5485600.0 6.25
2020-03-11 7.54 6.93 7.51 7.06 4514200.0 7.06
2020-03-10 8.29 7.46 8.21 7.81 4180500.0 7.81
2020-03-09 8.24 7.44 7.77 7.54 3418400.0 7.54
2020-03-06 9.15 8.6 8.99 8.85 4174900.0 8.85
2020-03-05 9.85 9.26 9.56 9.39 3485000.0 9.39
2020-03-04 10.22 9.74 9.85 10.14 3116700.0 10.14
2020-03-03 10.51 9.39 10.01 9.67 4017500.0 9.67
2020-03-02 10.05 8.99 9.39 10.04 5202300.0 10.04
2020-02-28 10.01 9.22 9.61 9.32 8415600.0 9.32
2020-02-27 10.89 9.89 10.82 9.93 8693200.0 9.83
2020-02-26 12.48 10.91 12.48 11.03 7569500.0 10.92
2020-02-25 13.87 12.27 13.81 12.37 6186400.0 12.25
2020-02-24 14.52 13.67 14.47 13.78 3648700.0 13.64
2020-02-21 15.07 14.3 14.3 14.74 4549700.0 14.59
2020-02-20 14.83 13.93 14.08 14.56 5000900.0 14.41
2020-02-19 14.75 13.9 14.69 14.06 9775500.0 13.92
2020-02-18 17.37 14.3 17.37 14.79 13185000.0 14.64