Flowserve Corp (FLS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 1.05013550136 | 59.04 | 60.04 | 57.6 | 1320010 | 59.1614514 | CS |
| 4 | -0.7 | -1.15970841617 | 60.36 | 60.64 | 56.54 | 1058101 | 58.49330554 | CS |
| 12 | 6.67 | 12.587280619 | 52.99 | 62.3199 | 50.3807 | 1278391 | 58.61630173 | CS |
| 26 | 11.01 | 22.6310380267 | 48.65 | 62.3199 | 43.66 | 1173822 | 54.08627979 | CS |
| 52 | 19.49 | 48.5187951207 | 40.17 | 62.3199 | 39.37 | 1132188 | 50.04852935 | CS |
| 156 | 27.1 | 83.230958231 | 32.56 | 62.3199 | 23.89 | 1079337 | 39.26268341 | CS |
| 260 | 10.3 | 20.8670988655 | 49.36 | 62.3199 | 18.98 | 1084060 | 36.85190019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 59.66 | 0.5 | 0.85 | 59.6 | 60.04 | 58.99 | 2370266 |
| 1736811600 | 59.16 | 0.9 | 1.54 | 57.62 | 59.19 | 57.62 | 700728 |
| 1736552400 | 58.26 | -0.75 | -1.27 | 58.42 | 58.87 | 57.6 | 1128150 |
| 1736379600 | 59.01 | -0.42 | -0.71 | 59.04 | 59.23 | 57.81 | 1080897 |
| 1736293200 | 59.43 | 0.17 | 0.29 | 59.26 | 60.31 | 58.98 | 1373093 |
| 1736206800 | 59.26 | 0.81 | 1.39 | 58.73 | 59.65 | 58.25 | 1705289 |
| 1735947600 | 58.45 | 1.11 | 1.94 | 57.57 | 58.55 | 57.07 | 797357 |
| 1735861200 | 57.34 | -0.18 | -0.31 | 57.85 | 58.35 | 57.08 | 769363 |
| 1735688400 | 57.52 | 0.04 | 0.07 | 57.65 | 58.3 | 57.405 | 1667265 |
| 1735602000 | 57.48 | -0.3 | -0.52 | 57.84 | 57.84 | 56.54 | 692876 |
| 1735342800 | 57.78 | -0.68 | -1.16 | 57.69 | 58.34 | 57.43 | 490443 |
| 1735256400 | 58.46 | 0.01 | 0.02 | 58.24 | 58.6652 | 58.015 | 568352 |
| 1735077840 | 58.45 | 0.36 | 0.62 | 58 | 58.46 | 57.875 | 178564 |
| 1734997200 | 58.09 | 0.03 | 0.05 | 57.95 | 58.15 | 57.2968 | 483040 |
| 1734738000 | 58.06 | -0.09 | -0.15 | 57.54 | 58.88 | 57.5 | 2015549 |
| 1734651600 | 58.15 | 0.7 | 1.22 | 58.4 | 58.79 | 57.83 | 887937 |
| 1734565200 | 57.45 | -2.38 | -3.98 | 60.36 | 60.64 | 57.41 | 1078548 |
| 1734478800 | 59.83 | -1.41 | -2.30 | 60.89 | 61.16 | 59.43 | 1940102 |
| 1734392400 | 61.24 | 0.62 | 1.02 | 60.46 | 61.795 | 60.3 | 3684326 |
| 1734133200 | 60.62 | -0.5 | -0.82 | 60.95 | 61.23 | 60.51 | 941931 |
| 1734046800 | 61.12 | -0.28 | -0.46 | 61.67 | 61.8333 | 60.89 | 1082060 |
| 1733960400 | 61.4 | 0.84 | 1.39 | 61 | 61.57 | 60.76 | 1180834 |
| 1733874000 | 60.56 | -0.29 | -0.48 | 60.59 | 61.46 | 59.85 | 1157807 |
| 1733787600 | 60.85 | 0.02 | 0.03 | 61 | 61.49 | 60.415 | 969672 |
| 1733528400 | 60.83 | -0.88 | -1.43 | 61.86 | 61.876 | 60.18 | 1768657 |
| 1733442000 | 61.71 | -0.29 | -0.47 | 62.02 | 62.3199 | 61.535 | 812376 |
| 1733355600 | 62 | 0.45 | 0.73 | 61.55 | 62.03 | 61.3 | 1013607 |
| 1733269200 | 61.55 | 0.69 | 1.13 | 61 | 61.88 | 60.66 | 1346825 |
| 1733182800 | 60.86 | -0.16 | -0.26 | 61.17 | 61.45 | 60.75 | 648278 |
| 1732917840 | 61.02 | 0.29 | 0.48 | 60.8 | 61.405 | 60.8 | 336981 |
| 1732750800 | 60.73 | -0.58 | -0.95 | 61.39 | 61.94 | 60.62 | 620781 |
| 1732664400 | 61.31 | -0.54 | -0.87 | 61.54 | 61.6863 | 60.94 | 928668 |
| 1732578000 | 61.85 | 0.85 | 1.39 | 61.5 | 62.22 | 61.34 | 1919328 |
| 1732318800 | 61 | 0.95 | 1.58 | 61.39 | 62.15 | 60.66 | 3080866 |
| 1732232400 | 60.05 | 0.16 | 0.27 | 60 | 60.465 | 59.57 | 1859875 |
| 1732146000 | 59.89 | -0.19 | -0.32 | 60.33 | 60.3733 | 59.52 | 1102644 |
| 1732059600 | 60.08 | 0.52 | 0.87 | 58.87 | 60.26 | 58.6 | 1241477 |
| 1731973200 | 59.56 | 0.33 | 0.56 | 59.2 | 59.87 | 58.98 | 932306 |
| 1731714000 | 59.23 | 0.04 | 0.07 | 59.31 | 59.56 | 58.81 | 676296 |
| 1731627600 | 59.19 | -0.71 | -1.19 | 60 | 60.05 | 58.93 | 698318 |
| 1731541200 | 59.9 | -0.53 | -0.88 | 60.5 | 60.65 | 59.79 | 995983 |
| 1731454800 | 60.43 | -0.72 | -1.18 | 60.92 | 61 | 60.105 | 796813 |
| 1731368400 | 61.15 | 1.27 | 2.12 | 60.45 | 61.605 | 60.27 | 1790826 |
| 1731109200 | 59.88 | 1.21 | 2.06 | 58.52 | 59.92 | 58.52 | 1284697 |
| 1731022800 | 58.67 | -0.9 | -1.51 | 59.33 | 59.68 | 58.54 | 1401252 |
| 1730936400 | 59.57 | 4.27 | 7.72 | 59 | 60.205 | 58.1 | 2598052 |
| 1730850000 | 55.3 | 1.56 | 2.90 | 53.69 | 55.41 | 53.64 | 1121715 |
| 1730763600 | 53.74 | 0.2 | 0.37 | 53.54 | 54.75 | 53.41 | 911721 |
| 1730500800 | 53.54 | 0.9 | 1.71 | 52.83 | 53.955 | 52.81 | 1370143 |
| 1730414400 | 52.64 | -1.12 | -2.08 | 53.62 | 53.71 | 52.64 | 1251005 |
| 1730328000 | 53.76 | -0.38 | -0.70 | 53.77 | 54.56 | 53.46 | 1805926 |
| 1730241600 | 54.14 | 1.2 | 2.27 | 51.51 | 54.77 | 50.3807 | 3900576 |
| 1730155200 | 52.94 | 0.28 | 0.53 | 52.98 | 53.475 | 52.81 | 1767386 |
| 1729896000 | 52.66 | 0.14 | 0.27 | 52.79 | 52.9 | 52.31 | 799245 |
| 1729809600 | 52.52 | -0.48 | -0.91 | 52.91 | 53.01 | 52.06 | 1011202 |
| 1729723200 | 53 | -0.54 | -1.01 | 52.99 | 53.4 | 52.48 | 851625 |
| 1729636800 | 53.54 | -0.38 | -0.70 | 53.57 | 53.965 | 53.26 | 1076589 |
| 1729550400 | 53.92 | -0.59 | -1.08 | 54.64 | 54.75 | 53.89 | 801740 |
| 1729291200 | 54.51 | -0.28 | -0.51 | 54.93 | 55.085 | 54.23 | 664062 |
| 1729204800 | 54.79 | -0.09 | -0.16 | 55.18 | 55.9 | 54.61 | 644334 |
| 1729118400 | 54.88 | 1.19 | 2.22 | 54.25 | 55.01 | 54.11 | 1213086 |
| 1729032000 | 53.69 | -1.64 | -2.96 | 55.23 | 55.33 | 53.65 | 1530877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
