Stockscreener 앱 받기
46.22
3.81%
-1.83
시간 외 거래:
45.79
-0.43
-0.93%
Fluor Corporation 주식 (FLR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $47.20 | $45.98 | $1.22 | 4,601,401.0 | -3.81% |
| 2025-11-03 | $49.67 | $47.09 | $2.58 | 3,149,644.0 | -1.48% |
| 2025-10-31 | $49.30 | $47.77 | $1.52 | 2,293,687.0 | -0.04% |
| 2025-10-30 | $49.45 | $47.98 | $1.47 | 2,510,875.0 | -1.05% |
| 2025-10-29 | $50.15 | $48.65 | $1.50 | 2,839,704.0 | -1.40% |
| 2025-10-28 | $50.90 | $49.04 | $1.86 | 4,108,840.0 | +3.11% |
| 2025-10-27 | $49.96 | $48.45 | $1.51 | 2,600,474.0 | -0.92% |
| 2025-10-24 | $49.27 | $48.39 | $0.8849 | 2,752,904.0 | +2.69% |
| 2025-10-23 | $48.00 | $46.54 | $1.46 | 2,552,440.0 | +2.63% |
| 2025-10-22 | $48.81 | $45.34 | $3.47 | 4,506,276.0 | -4.80% |
| 2025-10-21 | $51.00 | $47.41 | $3.59 | 9,102,982.0 | +1.90% |
| 2025-10-20 | $48.17 | $47.06 | $1.11 | 2,764,542.0 | +2.64% |
| 2025-10-17 | $48.52 | $46.57 | $1.95 | 3,239,040.0 | -3.74% |
| 2025-10-16 | $51.95 | $47.59 | $4.36 | 4,668,073.0 | -4.47% |
| 2025-10-15 | $52.05 | $49.12 | $2.93 | 7,963,591.0 | +5.18% |
| 2025-10-14 | $49.00 | $45.81 | $3.19 | 4,684,736.0 | +2.14% |
| 2025-10-13 | $47.74 | $44.77 | $2.98 | 5,265,034.0 | +7.37% |
| 2025-10-10 | $45.93 | $43.47 | $2.46 | 5,369,229.0 | +1.08% |
| 2025-10-09 | $44.22 | $43.00 | $1.22 | 2,816,821.0 | -1.20% |
| 2025-10-08 | $44.44 | $42.56 | $1.88 | 2,237,761.0 | +2.61% |
| 2025-10-07 | $44.55 | $42.12 | $2.43 | 2,682,199.0 | -2.30% |
Fluor Corporation 주식 (FLR) 연도별 가격 이력
이 심층 분석에서는 Fluor Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fluor Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fluor Corporation 주식 (FLR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $49.67 | $45.98 | $3.69 | 12,352,446.0 | -5.23% |
| 2025-10 | $52.05 | $41.61 | $10.44 | 87,354,451.0 | +15.93% |
| 2025-09 | $45.54 | $39.66 | $5.88 | 76,662,443.0 | +2.56% |
| 2025-08 | $45.23 | $37.62 | $7.61 | 113,299,059.0 | -27.74% |
| 2025-07 | $57.50 | $49.57 | $7.93 | 62,825,121.0 | +10.73% |
| 2025-06 | $51.91 | $40.41 | $11.50 | 95,657,054.0 | +23.30% |
| 2025-05 | $43.86 | $34.28 | $9.58 | 74,407,888.0 | +19.17% |
| 2025-04 | $37.49 | $29.20 | $8.29 | 56,182,908.0 | -2.60% |
| 2025-03 | $39.14 | $34.01 | $5.13 | 55,926,742.0 | -5.81% |
| 2025-02 | $50.47 | $36.00 | $14.47 | 71,453,739.0 | -21.12% |
| 2025-01 | $56.50 | $45.58 | $10.92 | 52,110,533.0 | -2.25% |
Fluor Corporation 주식 (FLR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.32 | $48.92 | $8.40 | 35,663,972.0 | -12.10% |
| 2024-11 | $60.10 | $47.72 | $12.38 | 62,542,147.0 | +7.36% |
| 2024-10 | $55.86 | $46.51 | $9.35 | 38,784,175.0 | +9.58% |
| 2024-09 | $49.94 | $43.15 | $6.79 | 29,892,852.0 | -4.71% |
| 2024-08 | $50.48 | $43.48 | $7.00 | 28,626,297.0 | +4.10% |
| 2024-07 | $51.64 | $42.77 | $8.87 | 33,006,428.0 | +10.45% |
| 2024-06 | $45.75 | $41.97 | $3.78 | 34,587,101.0 | +0.35% |
| 2024-05 | $43.43 | $37.83 | $5.60 | 29,754,789.0 | +7.61% |
| 2024-04 | $43.10 | $38.77 | $4.33 | 25,309,417.0 | -4.61% |
| 2024-03 | $42.45 | $36.01 | $6.44 | 28,755,801.0 | +14.89% |
| 2024-02 | $43.24 | $35.04 | $8.20 | 44,552,627.0 | -2.41% |
| 2024-01 | $39.10 | $36.34 | $2.76 | 26,915,887.0 | -3.73% |
Fluor Corporation 주식 (FLR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.77 | $37.32 | $3.45 | 38,910,887.0 | +3.00% |
| 2023-11 | $38.60 | $32.31 | $6.29 | 37,752,178.0 | +14.24% |
| 2023-10 | $37.91 | $32.98 | $4.93 | 38,091,537.0 | -9.29% |
| 2023-09 | $38.87 | $34.04 | $4.83 | 44,585,951.0 | +4.89% |
| 2023-08 | $37.20 | $30.65 | $6.55 | 55,536,761.0 | +12.94% |
| 2023-07 | $31.75 | $28.02 | $3.73 | 24,041,692.0 | +4.66% |
| 2023-06 | $30.70 | $26.24 | $4.46 | 27,735,532.0 | +11.45% |
| 2023-05 | $29.61 | $25.69 | $3.92 | 37,503,704.0 | -8.60% |
| 2023-04 | $31.80 | $28.35 | $3.45 | 26,661,327.0 | -5.99% |
| 2023-03 | $38.20 | $28.43 | $9.77 | 41,327,895.0 | -15.71% |
| 2023-02 | $37.72 | $35.07 | $2.65 | 27,864,505.0 | -0.22% |
| 2023-01 | $37.73 | $31.75 | $5.98 | 34,700,522.0 | +6.03% |
0.87%
0.21%
자본화:
|
볼륨(24시간):