Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Flowserve Corp | FLS | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
48.00 | 47.89 | 48.585 | 48.15 | 47.52 |
FLS Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 47.00 | 49.35 | 46.43 | 47.24 | 1,937,430 | 1.15 | 2.45% |
1 Month | 48.16 | 49.35 | 45.42 | 46.91 | 1,192,836 | -0.01 | -0.02% |
3 Months | 41.41 | 49.35 | 40.785 | 44.95 | 1,279,153 | 6.74 | 16.28% |
6 Months | 37.96 | 49.35 | 36.85 | 42.77 | 1,012,849 | 10.19 | 26.84% |
1 Year | 35.63 | 49.35 | 32.49 | 40.18 | 995,079 | 12.52 | 35.14% |
3 Years | 42.00 | 49.35 | 23.89 | 35.32 | 1,005,034 | 6.15 | 14.64% |
5 Years | 50.97 | 53.98 | 18.98 | 35.81 | 1,051,877 | -2.82 | -5.53% |
FLS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 May 2024 | 48.15 | 0.63 | 1.33% | 48.00 | 48.585 | 47.89 | 1,894,508 |
04 May 2024 | 47.52 | 0.25 | 0.53% | 47.54 | 47.87 | 47.20 | 964,846 |
03 May 2024 | 47.27 | 0.04 | 0.08% | 47.63 | 47.725 | 46.94 | 1,379,760 |
02 May 2024 | 47.23 | 0.07 | 0.15% | 47.43 | 47.78 | 46.43 | 3,184,433 |
01 May 2024 | 47.16 | -0.06 | -0.13% | 48.32 | 49.35 | 47.10 | 2,508,374 |
30 Apr 2024 | 47.22 | 0.46 | 0.98% | 47.00 | 47.32 | 46.90 | 1,649,738 |
27 Apr 2024 | 46.76 | 0.41 | 0.88% | 46.13 | 47.125 | 46.11 | 621,967 |
26 Apr 2024 | 46.35 | -0.38 | -0.81% | 46.23 | 46.56 | 45.96 | 888,194 |
25 Apr 2024 | 46.73 | -0.35 | -0.74% | 47.17 | 47.37 | 46.525 | 776,886 |
24 Apr 2024 | 47.08 | 1.04 | 2.26% | 46.32 | 47.32 | 46.18 | 795,221 |
23 Apr 2024 | 46.04 | 0.24 | 0.52% | 45.83 | 46.50 | 45.62 | 965,574 |
20 Apr 2024 | 45.80 | 0.17 | 0.37% | 45.60 | 46.13 | 45.5065 | 671,843 |
19 Apr 2024 | 45.63 | -0.04 | -0.09% | 46.07 | 46.19 | 45.60 | 1,013,108 |
18 Apr 2024 | 45.67 | -0.71 | -1.53% | 46.95 | 47.078 | 45.42 | 1,060,646 |
17 Apr 2024 | 46.38 | -0.03 | -0.06% | 46.25 | 46.44 | 45.785 | 1,507,676 |
16 Apr 2024 | 46.41 | -0.25 | -0.54% | 47.18 | 47.41 | 46.12 | 940,655 |
13 Apr 2024 | 46.66 | -0.43 | -0.91% | 46.79 | 47.18 | 46.48 | 707,760 |
12 Apr 2024 | 47.09 | -0.39 | -0.82% | 47.59 | 47.59 | 46.94 | 861,908 |
11 Apr 2024 | 47.48 | -0.23 | -0.48% | 47.00 | 47.62 | 46.63 | 613,326 |
10 Apr 2024 | 47.71 | -0.18 | -0.38% | 48.14 | 48.305 | 47.34 | 977,114 |
09 Apr 2024 | 47.89 | 0.01 | 0.02% | 48.16 | 48.25 | 47.85 | 1,767,693 |