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 | -1.215 | -2.36934477379 | 51.28 | 52.06 | 49.4608 | 729976 | 50.54385723 | CS |
| 4 | 2.215 | 4.62904911181 | 47.85 | 52.06 | 46.155 | 813272 | 48.54905461 | CS |
| 12 | 2.635 | 5.55555555556 | 47.43 | 52.06 | 45.93 | 987169 | 48.45497529 | CS |
| 26 | 9.265 | 22.7083333333 | 40.8 | 52.06 | 39.69 | 1092422 | 45.93942731 | CS |
| 52 | 12.615 | 33.6849132176 | 37.45 | 52.06 | 35.315 | 1015482 | 42.54838767 | CS |
| 156 | 8.295 | 19.8587502993 | 41.77 | 52.06 | 23.89 | 1018419 | 35.8439829 | CS |
| 260 | -2.015 | -3.86904761905 | 52.08 | 52.84 | 18.98 | 1053556 | 35.7754624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 50.73 | -0.07 | -0.14 | 50.85 | 51.41 | 50.37 | 604311 |
| 1721688000 | 50.8 | 1.13 | 2.28 | 49.91 | 50.83 | 49.4608 | 324253 |
| 1721428800 | 49.67 | -0.62 | -1.23 | 49.96 | 50.5 | 49.65 | 637113 |
| 1721342400 | 50.29 | -0.9 | -1.76 | 50.81 | 52.06 | 50.17 | 1094989 |
| 1721256000 | 51.19 | -0.33 | -0.64 | 51.28 | 51.67 | 51.01 | 989214 |
| 1721169600 | 51.52 | 1.76 | 3.54 | 50.2 | 51.62 | 49.99 | 745413 |
| 1721083200 | 49.76 | 1.39 | 2.87 | 48.65 | 50.095 | 48.35 | 1278017 |
| 1720824000 | 48.37 | 0.19 | 0.39 | 48.68 | 48.9 | 48.25 | 622360 |
| 1720737600 | 48.18 | 1 | 2.12 | 47.69 | 48.56 | 47.515 | 810423 |
| 1720651200 | 47.18 | 0.93 | 2.01 | 46.31 | 47.28 | 46.3 | 501117 |
| 1720564800 | 46.25 | -0.55 | -1.18 | 46.8 | 46.8 | 46.155 | 768187 |
| 1720478400 | 46.8 | 0.13 | 0.28 | 47.03 | 47.275 | 46.74 | 679469 |
| 1720219200 | 46.67 | -0.86 | -1.81 | 47.4 | 47.4 | 46.32 | 957537 |
| 1720040640 | 47.53 | 0.02 | 0.04 | 47.6 | 47.87 | 47.31 | 508595 |
| 1719960000 | 47.51 | 0.64 | 1.37 | 46.84 | 47.56 | 46.69 | 1473466 |
| 1719873600 | 46.87 | -1.23 | -2.56 | 48.38 | 48.49 | 46.84 | 884253 |
| 1719614400 | 48.1 | 0.25 | 0.52 | 48 | 48.68 | 47.54 | 1159891 |
| 1719528000 | 47.85 | 0.29 | 0.61 | 47.72 | 47.93 | 47.45 | 897758 |
| 1719441600 | 47.56 | -0.59 | -1.23 | 47.85 | 48 | 47.27 | 515803 |
| 1719355200 | 48.15 | -0.46 | -0.95 | 48.37 | 48.48 | 47.76 | 663659 |
| 1719268800 | 48.61 | 0.77 | 1.61 | 47.86 | 48.88 | 47.805 | 1189497 |
| 1719009600 | 47.84 | -0.27 | -0.56 | 48.2 | 48.32 | 47.515 | 1943917 |
| 1718923200 | 48.11 | 0.25 | 0.52 | 47.87 | 48.39 | 47.74 | 1981861 |
| 1718750400 | 47.86 | 0.75 | 1.59 | 47.02 | 47.95 | 46.985 | 1298984 |
| 1718664000 | 47.11 | 0.52 | 1.12 | 46.45 | 47.13 | 46.32 | 694710 |
| 1718404800 | 46.59 | -0.84 | -1.77 | 46.81 | 47.36 | 45.93 | 672474 |
| 1718318400 | 47.43 | -0.95 | -1.96 | 48.04 | 48.32 | 47.17 | 455166 |
| 1718232000 | 48.38 | 0.86 | 1.81 | 48.4 | 49.07 | 48.165 | 571825 |
| 1718145600 | 47.52 | -0.34 | -0.71 | 47.48 | 47.7 | 47.11 | 710309 |
| 1718059200 | 47.86 | 0.58 | 1.23 | 47.04 | 47.94 | 46.7 | 606800 |
| 1717800000 | 47.28 | -0.17 | -0.36 | 47.305 | 47.72 | 47.23 | 953204 |
| 1717713600 | 47.45 | -0.62 | -1.29 | 47.89 | 48.02 | 47.3 | 804442 |
| 1717627200 | 48.07 | 0.07 | 0.15 | 48.17 | 48.45 | 47.665 | 562463 |
| 1717540800 | 48 | -0.26 | -0.54 | 47.94 | 48.43 | 47.75 | 1745596 |
| 1717454400 | 48.26 | -1.44 | -2.90 | 49.79 | 49.82 | 47.92 | 998296 |
| 1717195200 | 49.7 | 0.61 | 1.24 | 49.19 | 49.71 | 48.63 | 1430524 |
| 1717108800 | 49.09 | 0.48 | 0.99 | 48.66 | 49.14 | 48.615 | 616088 |
| 1717022400 | 48.61 | -0.58 | -1.18 | 48.77 | 49 | 48.43 | 1006202 |
| 1716936000 | 49.19 | -0.32 | -0.65 | 49.59 | 49.635 | 48.96 | 994374 |
| 1716590400 | 49.51 | 0.65 | 1.33 | 49 | 49.6 | 48.9001 | 1646072 |
| 1716504000 | 48.86 | -1.12 | -2.24 | 50.04 | 50.04 | 48.73 | 1177036 |
| 1716417600 | 49.98 | -0.43 | -0.85 | 50.24 | 50.4775 | 49.67 | 576967 |
| 1716331200 | 50.41 | 0.51 | 1.02 | 49.67 | 50.44 | 49.67 | 570316 |
| 1716244800 | 49.9 | 0.27 | 0.54 | 49.75 | 50.31 | 49.74 | 601346 |
| 1715985600 | 49.63 | -0.21 | -0.42 | 49.94 | 50 | 49.49 | 654814 |
| 1715899200 | 49.84 | -0.45 | -0.89 | 50.14 | 50.49 | 49.65 | 669757 |
| 1715812800 | 50.29 | 0.74 | 1.49 | 49.82 | 50.44 | 49.5801 | 868596 |
| 1715726400 | 49.55 | 0.3 | 0.61 | 49.44 | 49.57 | 49.1352 | 810361 |
| 1715640000 | 49.25 | -0.34 | -0.69 | 49.75 | 49.83 | 49.1 | 860561 |
| 1715380800 | 49.59 | 0.24 | 0.49 | 49.61 | 49.82 | 49.52 | 828339 |
| 1715294400 | 49.35 | 0.45 | 0.92 | 49 | 49.38 | 48.9 | 804751 |
| 1715208000 | 48.9 | 0.45 | 0.93 | 48.31 | 48.96 | 48.25 | 992534 |
| 1715121600 | 48.45 | 0.3 | 0.62 | 48.32 | 48.725 | 48.17 | 2431064 |
| 1715035200 | 48.15 | 0.63 | 1.33 | 48 | 48.585 | 47.89 | 1894508 |
| 1714776000 | 47.52 | 0.25 | 0.53 | 47.54 | 47.87 | 47.2 | 964846 |
| 1714689600 | 47.27 | 0.04 | 0.08 | 47.63 | 47.725 | 46.94 | 1379760 |
| 1714603200 | 47.23 | 0.07 | 0.15 | 47.43 | 47.78 | 46.43 | 3184433 |
| 1714516800 | 47.16 | -0.06 | -0.13 | 48.32 | 49.35 | 47.1 | 2508374 |
| 1714430400 | 47.22 | 0.46 | 0.98 | 47 | 47.32 | 46.9 | 1649738 |
| 1714171200 | 46.76 | 0.41 | 0.88 | 46.13 | 47.125 | 46.11 | 621967 |
| 1714084800 | 46.35 | -0.38 | -0.81 | 46.22 | 46.56 | 45.96 | 882873 |
| 1713998400 | 46.73 | -0.35 | -0.74 | 47.17 | 47.37 | 46.525 | 776886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
