Flowserve Corp (FWV)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.73913043478 | 46 | 46 | 46 | 55 | 46 | DE |
| 4 | 2 | 4.46428571429 | 44.8 | 46 | 44 | 50 | 44.96984925 | DE |
| 12 | 2.6 | 5.88235294118 | 44.2 | 46.4 | 43.2 | 132 | 44.8705303 | DE |
| 26 | 9.6 | 25.8064516129 | 37.2 | 46.4 | 37.2 | 134 | 42.90017596 | DE |
| 52 | 9.2 | 24.4680851064 | 37.6 | 46.4 | 33.6 | 159 | 39.99417543 | DE |
| 156 | 9.2 | 24.4680851064 | 37.6 | 46.4 | 33.6 | 159 | 39.99417543 | DE |
| 260 | 9.2 | 24.4680851064 | 37.6 | 46.4 | 33.6 | 159 | 39.99417543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766360 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1721679960 | 46 | 2 | 4.55 | 46 | 46 | 46 | 55 |
| 1721420820 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1721334420 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1721248020 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1721161620 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1721075220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720816020 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720729620 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720643220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720556820 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720470420 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720211220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720124820 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720038420 | 44 | -1 | -2.22 | 44 | 44 | 44 | 41 |
| 1719952020 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1719865620 | 45 | 0.2 | 0.45 | 45 | 45 | 45 | 3 |
| 1719606420 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1719520020 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1719433620 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 100 |
| 1719347220 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
| 1719260820 | 44.8 | 0.2 | 0.45 | 44.4 | 44.8 | 44.4 | 110 |
| 1719001620 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1718915220 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1718828820 | 44.6 | 1.4 | 3.24 | 44.6 | 44.6 | 44.6 | 22 |
| 1718742420 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1718656020 | 43.2 | -1.8 | -4.00 | 43.2 | 43.2 | 43.2 | 14 |
| 1718396820 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1718310420 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1718224020 | 45 | 1 | 2.27 | 44.4 | 45 | 44.4 | 84 |
| 1718137620 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1718051220 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1717792020 | 44 | 0.2 | 0.46 | 43.4 | 44 | 43.4 | 130 |
| 1717705620 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1717619220 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1717532820 | 43.8 | -1.4 | -3.10 | 43.8 | 43.8 | 43.8 | 50 |
| 1717446420 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1717187220 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1717100820 | 45.2 | -0.8 | -1.74 | 45.2 | 45.2 | 45.2 | 6 |
| 1717014420 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1716928020 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1716841620 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1716582420 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1716496020 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1716409620 | 46 | -0.2 | -0.43 | 46.2 | 46.2 | 46 | 125 |
| 1716323160 | 46.2 | 0.4 | 0.87 | 46 | 46.2 | 46 | 295 |
| 1716236820 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1715977620 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1715891220 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1715804820 | 45.8 | 0.2 | 0.44 | 45.8 | 45.8 | 45.8 | 25 |
| 1715718360 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1715631960 | 45.6 | -0.6 | -1.30 | 46.4 | 46.4 | 45.6 | 150 |
| 1715372820 | 46.2 | 0.8 | 1.76 | 46.2 | 46.2 | 46.2 | 88 |
| 1715286420 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1715200020 | 45.4 | 0.8 | 1.79 | 45.4 | 45.4 | 45.4 | 250 |
| 1715113620 | 44.6 | -0.6 | -1.33 | 44.6 | 44.6 | 44.6 | 24 |
| 1715027220 | 45.2 | 1.2 | 2.73 | 45 | 45.2 | 45 | 160 |
| 1714767960 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1714681560 | 44 | -1.8 | -3.93 | 44.2 | 44.2 | 44 | 908 |
| 1714508820 | 45.8 | 1.8 | 4.09 | 45.2 | 46 | 45.2 | 341 |
| 1714422420 | 44 | 0.2 | 0.46 | 44 | 44 | 44 | 15 |
| 1714163220 | 43.8 | 1 | 2.34 | 43.4 | 43.8 | 43.4 | 180 |
| 1714024800 | 42.799999 | 0 | 0.00 | 42.799999 | 42.799999 | 42.799999 | 0 |
| 1713938400 | 42.799999 | 0 | 0.00 | 42.799999 | 42.799999 | 42.799999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
