Mercado abrirá em 9 h 5 min

Fluor Corporation (FLR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
39,60-0,76 (-1,88%)
No fechamento: 04:00PM EDT
39,99 +0,39 (+0,98%)
Pós-fechamento: 06:00PM EDT
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202440,5640,6239,0639,6039,601.241.000
16 de abr. de 202440,0840,7339,5440,3640,36948.300
15 de abr. de 202441,2541,4940,3140,3840,38864.500
12 de abr. de 202442,0142,2440,5740,8540,85994.200
11 de abr. de 202441,6942,3141,3542,2242,221.734.600
10 de abr. de 202440,5542,2440,1841,6441,641.381.200
09 de abr. de 202442,3842,8041,4541,4841,481.103.600
08 de abr. de 202442,8542,9442,1642,1842,18856.200
05 de abr. de 202441,8642,8441,8542,4142,411.096.300
04 de abr. de 202442,8343,1041,6541,7041,701.426.000
03 de abr. de 202441,5642,9541,4642,3442,341.355.500
02 de abr. de 202441,6141,7741,1141,5041,502.102.500
01 de abr. de 202442,3842,4041,6841,7941,791.102.500
28 de mar. de 202441,8742,4541,6142,2842,281.422.700
27 de mar. de 202441,6042,0641,2841,9141,911.479.100
26 de mar. de 202441,0041,2940,6641,0141,011.175.900
25 de mar. de 202441,2541,5440,6840,7440,74885.200
22 de mar. de 202441,0041,2240,6641,1641,161.535.400
21 de mar. de 202439,7840,9339,6440,9040,902.108.500
20 de mar. de 202439,0539,9038,9839,4439,441.066.500
19 de mar. de 202439,9040,0638,7939,2239,221.847.900
18 de mar. de 202438,7640,5838,7640,1640,162.150.100
15 de mar. de 202438,2939,1538,2938,7038,702.528.600
14 de mar. de 202439,0139,4538,1038,5038,501.652.600
13 de mar. de 202437,6238,6337,6238,4538,451.558.700
12 de mar. de 202437,4037,9336,8537,7337,731.230.400
11 de mar. de 202437,9138,0137,2137,2837,281.139.100
08 de mar. de 202437,6138,3837,4237,9437,941.450.300
07 de mar. de 202436,9037,4536,5737,2437,241.084.600
06 de mar. de 202437,4537,4536,4436,6836,68993.400
05 de mar. de 202436,0237,0736,0136,8536,851.139.700
04 de mar. de 202436,6537,5436,5536,5836,581.218.100
01 de mar. de 202436,8937,3936,6336,6536,651.552.100
29 de fev. de 202436,9337,3436,0936,8036,802.359.800
28 de fev. de 202436,0537,1235,7936,3336,332.229.100
27 de fev. de 202435,8536,2335,3336,1136,112.378.000
26 de fev. de 202436,3836,6235,2135,4535,452.566.300
23 de fev. de 202435,6437,1335,0437,0237,022.482.500
22 de fev. de 202436,2236,8535,5335,7235,722.383.200
21 de fev. de 202436,5037,0635,5035,7935,793.451.000
20 de fev. de 202438,7540,5536,5336,7336,736.146.100
16 de fev. de 202442,5243,2442,0842,0942,093.189.700
15 de fev. de 202442,0043,1441,9042,7842,781.945.500
14 de fev. de 202440,6241,8940,1541,8341,831.944.900
13 de fev. de 202440,2840,7939,4540,0040,001.792.100
12 de fev. de 202440,4241,4640,3641,0441,041.792.400
09 de fev. de 202440,0940,5339,7740,4240,421.097.300
08 de fev. de 202440,3341,0139,9840,0740,072.214.500
07 de fev. de 202438,7440,3538,4940,3140,311.680.000
06 de fev. de 202437,7738,5037,5638,4938,49851.200
05 de fev. de 202437,7938,0037,1637,7637,761.306.200
02 de fev. de 202437,8138,3737,3438,3038,301.495.700
01 de fev. de 202437,9738,2337,1338,2138,211.418.700
31 de jan. de 202438,5438,6237,6637,7137,711.170.500
30 de jan. de 202438,0038,5137,7638,4438,441.539.000
29 de jan. de 202438,0438,4037,6738,4038,401.050.000
26 de jan. de 202438,1438,3737,8738,1938,191.335.300
25 de jan. de 202438,9139,0337,8137,9937,991.456.900
24 de jan. de 202438,0038,4337,8338,2638,261.423.200
23 de jan. de 202437,5437,6536,9237,5637,561.129.200
22 de jan. de 202437,1137,4736,9637,1437,14949.300
19 de jan. de 202437,1737,2236,4836,9436,941.216.200
18 de jan. de 202436,9437,4836,6737,3137,311.528.600
17 de jan. de 202436,6636,9236,3436,6936,69907.200
16 de jan. de 202437,3137,3736,9537,1537,151.030.600
12 de jan. de 202438,0138,1837,6437,6637,66925.300
11 de jan. de 202437,8638,0037,2837,6037,601.159.200
10 de jan. de 202437,8338,0737,4437,9237,921.251.200
09 de jan. de 202437,8038,2137,3838,1138,111.066.800
08 de jan. de 202438,2738,5037,7138,2538,25822.600
05 de jan. de 202436,6238,8136,6238,3138,312.394.500
04 de jan. de 202436,8536,9536,3936,4836,481.653.400
03 de jan. de 202437,3437,6436,7536,9336,932.234.700
02 de jan. de 202438,7439,1037,7137,8937,891.683.500
29 de dez. de 202339,3839,6238,9539,1739,17961.100
28 de dez. de 202339,5039,8139,2939,5139,51925.300
27 de dez. de 202339,8240,0839,5839,6139,611.270.700
26 de dez. de 202339,2740,2339,2739,8239,821.474.900
22 de dez. de 202339,1239,5138,8739,0639,061.097.200
21 de dez. de 202339,4739,5838,7439,0139,011.249.400
20 de dez. de 202339,9940,3839,0239,0339,031.599.600
19 de dez. de 202339,9340,7739,8040,2740,272.228.800
18 de dez. de 202339,5240,2039,4539,5439,541.943.400
15 de dez. de 202339,7140,1839,3439,3739,378.296.600
14 de dez. de 202339,5039,9939,0739,6739,673.030.600
13 de dez. de 202338,5639,0937,5038,8038,802.080.700
12 de dez. de 202338,6339,0038,2538,6138,611.440.300
11 de dez. de 202338,1138,8338,0938,7438,742.171.900
08 de dez. de 202337,5338,4337,3238,1738,171.666.600
07 de dez. de 202337,4538,0637,3237,5637,561.207.400
06 de dez. de 202338,4439,0737,3437,4337,431.985.900
05 de dez. de 202338,7838,9937,8338,2238,221.830.700
04 de dez. de 202338,8939,4538,7239,0839,081.679.700
01 de dez. de 202337,9439,1737,7739,0039,001.724.900
30 de nov. de 202337,8238,4137,6438,0338,031.155.900
29 de nov. de 202338,0138,3537,4937,6837,681.827.000
28 de nov. de 202338,1138,3737,3137,6737,671.366.800
27 de nov. de 202337,8538,4137,7238,3038,301.120.300
24 de nov. de 202337,8738,0237,7337,9037,90386.900
22 de nov. de 202337,3938,0236,8737,9337,93946.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...