Hot Features
프리미엄
Fluor Corp (FLR)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.8858 | 7.64406639625 | 50.8342 | 54.91 | 49.985 | 2961227 | 51.98698189 | CS |
| 4 | 1.82 | 3.4404536862 | 52.9 | 60.1 | 47.715 | 3108036 | 52.76085988 | CS |
| 12 | 5.06 | 10.1892871526 | 49.66 | 60.1 | 43.15 | 2153468 | 50.95848648 | CS |
| 26 | 15.85 | 40.7769488037 | 38.87 | 60.1 | 38.87 | 1838817 | 48.62671469 | CS |
| 52 | 16.61 | 43.5843610601 | 38.11 | 60.1 | 35.04 | 1709421 | 44.19960661 | CS |
| 156 | 32.14 | 142.338352524 | 22.58 | 60.1 | 19.8 | 1705211 | 34.51504866 | CS |
| 260 | 37.19 | 212.150598973 | 17.53 | 60.1 | 2.85 | 2077069 | 24.46281382 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 52.53 | -0.14 | -0.27 | 52.57 | 53.09 | 51.69 | 1910657 |
| 1732059600 | 52.67 | -0.28 | -0.53 | 52.09 | 52.75 | 50.44 | 2709305 |
| 1731973200 | 52.95 | 1.03 | 1.98 | 52.28 | 53.04 | 51.52 | 2404617 |
| 1731714000 | 51.92 | 1.12 | 2.20 | 50.9 | 53.33 | 50.66 | 3697014 |
| 1731627600 | 50.8 | 0.47 | 0.93 | 50.83 | 51.2 | 49.985 | 4172935 |
| 1731541200 | 50.33 | 1.83 | 3.77 | 48.7 | 50.66 | 48.425 | 3491224 |
| 1731454800 | 48.5 | -1.32 | -2.65 | 49.79 | 50.08 | 47.715 | 2787094 |
| 1731368400 | 49.82 | -1.11 | -2.18 | 50.93 | 52.2723 | 49.72 | 3946909 |
| 1731109200 | 50.93 | -8 | -13.58 | 50.76 | 52.3 | 48.56 | 12467451 |
| 1731022800 | 58.93 | 0.19 | 0.32 | 58.5 | 59.84 | 58.27 | 3614129 |
| 1730936400 | 58.74 | 4.15 | 7.60 | 56.93 | 60.1 | 56.43 | 6220271 |
| 1730850000 | 54.59 | 1.78 | 3.37 | 52.85 | 54.7 | 52.7308 | 2579722 |
| 1730763600 | 52.81 | -0.08 | -0.15 | 52.56 | 53.47 | 52.08 | 1635790 |
| 1730500800 | 52.89 | 0.61 | 1.17 | 52.86 | 53.63 | 52.49 | 1258883 |
| 1730414400 | 52.28 | -0.82 | -1.54 | 52.81 | 53.03 | 51.93 | 1651628 |
| 1730328000 | 53.1 | -0.1 | -0.19 | 53.18 | 53.97 | 53.04 | 1295899 |
| 1730241600 | 53.2 | -0.43 | -0.80 | 53.25 | 53.561387 | 52.83 | 1586052 |
| 1730155200 | 53.63 | 1.35 | 2.58 | 52.95 | 53.64 | 52.34 | 2858827 |
| 1729896000 | 52.28 | -0.1 | -0.19 | 52.97 | 53.1727 | 51.81 | 1381909 |
| 1729809600 | 52.38 | -0.45 | -0.85 | 52.9 | 53.1 | 52.12 | 720266 |
| 1729723200 | 52.83 | -0.84 | -1.57 | 53.5 | 54.42 | 52.09 | 1405243 |
| 1729636800 | 53.67 | -0.19 | -0.35 | 55.03 | 55.42 | 53.54 | 1588962 |
| 1729550400 | 53.86 | -1.14 | -2.07 | 54.94 | 55.86 | 53.73 | 1743656 |
| 1729291200 | 55 | 1.12 | 2.08 | 54.26 | 55.25 | 53.71 | 3111229 |
| 1729204800 | 53.88 | -0.73 | -1.34 | 54.5 | 55.05 | 53.28 | 2562071 |
| 1729118400 | 54.61 | 4.14 | 8.20 | 51.26 | 55.75 | 51.155 | 5957339 |
| 1729032000 | 50.47 | -1.14 | -2.21 | 51.72 | 51.72 | 50.32 | 946905 |
| 1728945600 | 51.61 | 0.55 | 1.08 | 51.13 | 51.67 | 51.01 | 921226 |
| 1728686400 | 51.06 | 1.08 | 2.16 | 49.81 | 51.17 | 49.81 | 1208427 |
| 1728600000 | 49.98 | -0.43 | -0.85 | 49.95 | 50.1906 | 49.43 | 1184482 |
| 1728513600 | 50.41 | -0.02 | -0.04 | 50.75 | 51.2 | 50.16 | 1803285 |
| 1728427200 | 50.43 | -0.21 | -0.41 | 50.58 | 51.4 | 49.67 | 2219035 |
| 1728340800 | 50.64 | 0.67 | 1.34 | 49.8 | 51.5399 | 49.56 | 2071647 |
| 1728081600 | 49.97 | 0.92 | 1.88 | 49.9 | 50.07 | 49.22 | 2061063 |
| 1727995200 | 49.05 | 1.43 | 3.00 | 47.5 | 49.33 | 47.4 | 1656399 |
| 1727908800 | 47.62 | 0.7 | 1.49 | 46.79 | 47.8 | 46.57 | 905332 |
| 1727822400 | 46.92 | -0.79 | -1.66 | 47.59 | 47.59 | 46.505 | 1129413 |
| 1727736000 | 47.71 | -0.18 | -0.38 | 47.63 | 47.9256 | 47.16 | 1531137 |
| 1727476800 | 47.89 | 0.55 | 1.16 | 47.63 | 48.03 | 47.3075 | 1027295 |
| 1727390400 | 47.34 | 1.63 | 3.57 | 46.26 | 47.42 | 46.07 | 2531773 |
| 1727304000 | 45.71 | -0.57 | -1.23 | 46.3 | 46.45 | 45.52 | 1988535 |
| 1727217600 | 46.28 | -0.37 | -0.79 | 46.98 | 47.34 | 46.05 | 1504936 |
| 1727131200 | 46.65 | -0.54 | -1.14 | 47.49 | 47.9843 | 46.47 | 1531843 |
| 1726872000 | 47.19 | -0.26 | -0.55 | 47.12 | 47.78 | 47.07 | 3128264 |
| 1726785600 | 47.45 | 1.54 | 3.35 | 47.11 | 47.4799 | 46.26 | 1947443 |
| 1726699200 | 45.91 | -0.3 | -0.65 | 46.41 | 46.87 | 45.615 | 1480922 |
| 1726612800 | 46.21 | 0.03 | 0.06 | 46.53 | 46.79 | 45.7 | 1810903 |
| 1726526400 | 46.18 | 0.29 | 0.63 | 45.97 | 46.419 | 45.68 | 826875 |
| 1726267200 | 45.89 | 0.99 | 2.20 | 45.53 | 46.11 | 45.38 | 844190 |
| 1726180800 | 44.9 | 0.47 | 1.06 | 44.74 | 45.28 | 44.2062 | 841074 |
| 1726094400 | 44.43 | 0.48 | 1.09 | 43.64 | 44.92 | 43.15 | 1505301 |
| 1726008000 | 43.95 | -0.2 | -0.45 | 44.09 | 44.375 | 43.56 | 1225400 |
| 1725921600 | 44.15 | 0.11 | 0.25 | 44.23 | 44.82 | 43.905 | 1456426 |
| 1725662400 | 44.04 | -2.23 | -4.82 | 46.11 | 46.51 | 43.54 | 2241384 |
| 1725576000 | 46.27 | -0.65 | -1.39 | 46.87 | 47.16 | 46.175 | 1073706 |
| 1725489600 | 46.92 | -0.4 | -0.85 | 47.06 | 47.4 | 46.39 | 1492804 |
| 1725403200 | 47.32 | -2.75 | -5.49 | 49.7 | 49.94 | 47.21 | 1245042 |
| 1725057600 | 50.07 | 0.25 | 0.50 | 49.87 | 50.18 | 49.24 | 622944 |
| 1724971200 | 49.82 | 0.56 | 1.14 | 49.66 | 50.48 | 49.235 | 1096370 |
| 1724884800 | 49.26 | -0.29 | -0.59 | 49.41 | 49.74 | 48.92 | 839193 |
| 1724798400 | 49.55 | 0.33 | 0.67 | 48.88 | 49.72 | 48.6 | 970247 |
| 1724712000 | 49.22 | -0.4 | -0.81 | 49.9 | 50.1 | 49.12 | 998107 |
| 1724452800 | 49.62 | 0.89 | 1.83 | 49.13 | 50.2 | 48.63 | 994859 |
| 1724366400 | 48.73 | -0.49 | -1.00 | 49.02 | 49.38 | 48.585 | 618233 |
| 1724280000 | 49.22 | 0.9 | 1.86 | 48.42 | 49.25 | 48.21 | 915399 |
