Flowserve Corp Historical Data - FWV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Flowserve Corp (FWV)
Flowserve Corp (FWV) Historical

Flowserve Corp (FWV)

57.50

0.00

(0.00%)

Closed 13 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	9.52380952381	52.5	57.5	51.5	379	55.36751761	DE
4	7	13.8613861386	50.5	57.5	47.4	189	52.3881341	DE
12	13.7	31.2785388128	43.8	57.5	41	218	47.24141677	DE
26	11.1	23.9224137931	46.4	57.5	40.799999	154	46.6869424	DE
52	23.1	67.1511627907	34.4	57.5	34.4	164	43.40766123	DE
156	19.9	52.9255319149	37.6	57.5	33.6	167	42.41797113	DE
260	19.9	52.9255319149	37.6	57.5	33.6	167	42.41797113	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1731360420	57.5	2	3.60	57	57.5	57	122
1731101220	55.5	1.5	2.78	54	55.5	53.5	751
1731014760	54	0	0.00	54	54	54	0
1730928360	54	4.6	9.31	52.5	54	51.5	263
1730841960	49.4	0	0.00	49.4	49.4	49.4	0
1730755560	49.4	0	0.00	49.4	49.4	49.4	0
1730496360	49.4	0	0.00	49.4	49.4	49.4	0
1730409960	49.4	0	0.00	49.4	49.4	49.4	0
1730323560	49.4	2	4.22	49.6	49.6	49.4	600
1730237160	47.4	-1.6	-3.27	47.4	47.4	47.4	161
1730150760	49	-0.2	-0.41	49	49	49	20
1729887960	49.2	0	0.00	49.2	49.2	49.2	0
1729801560	49.2	-0.4	-0.81	49.2	49.2	49.2	65
1729715160	49.6	0	0.00	49.6	49.6	49.6	0
1729628760	49.6	-0.9	-1.78	49.6	49.6	49.6	25
1729542360	50.5	0	0.00	50.5	50.5	50.5	0
1729283160	50.5	-0.5	-0.98	50.5	50.5	50.5	100
1729196760	51	0.5	0.99	51	51	51	94
1729110360	50.5	0	0.00	50.5	50.5	50.5	41
1729023960	50.5	-0.5	-0.98	50.5	50.5	50.5	25
1728937620	51	1.6	3.24	51	51	51	100
1728678360	49.4	0.8	1.65	49.4	49.4	49.4	50
1728591960	48.6	0	0.00	48.6	48.6	48.6	0
1728505560	48.6	0	0.00	48.6	48.6	48.6	0
1728419160	48.6	-0.4	-0.82	48.6	48.6	48.6	225
1728332760	49	2.6	5.60	48.2	49	48.2	79
1728073620	46.4	0	0.00	46.4	46.4	46.4	0
1727987220	46.4	0	0.00	46.4	46.4	46.4	0
1727900820	46.4	0	0.00	46.4	46.4	46.4	0
1727814420	46.4	0.4	0.87	46.2	46.4	46.2	300
1727727960	46	0	0.00	46	46	46	0
1727468760	46	-1	-2.13	46.6	46.6	46	214
1727382360	47	-0.2	-0.42	47.2	47.4	47	359
1727295960	47.2	4	9.26	47.6	47.6	47.2	635
1727209560	43.2	0	0.00	43.2	43.2	43.2	0
1727123160	43.2	1	2.37	43.4	43.4	43.2	105
1726864020	42.2	0	0.00	42.2	42.2	42.2	0
1726777620	42.2	0	0.00	42.2	42.2	42.2	0
1726691220	42.2	0.2	0.48	42.2	42.2	42.2	685
1726604820	42	0	0.00	42	42	42	0
1726518420	42	1	2.44	41.799999	42	41.4	282
1726259160	41	0	0.00	41	41	41	0
1726172760	41	0	0.00	41	41	41	0
1726086360	41	-0.6	-1.44	41	41	41	150
1726000020	41.6	0	0.00	41.6	41.6	41.6	0
1725913620	41.6	0.2	0.48	41.6	41.6	41.6	240
1725654360	41.4	-0.6	-1.43	42	42	41.4	450
1725567960	42	-2.8	-6.25	42	42	42	200
1725481560	44.8	0	0.00	44.8	44.8	44.8	0
1725395160	44.8	-0.4	-0.88	44.8	44.8	44.8	50
1725308760	45.2	1.6	3.67	45.2	45.2	45.2	5
1725049620	43.6	0	0.00	43.6	43.6	43.6	0
1724963220	43.6	0	0.00	43.6	43.6	43.6	0
1724876820	43.6	0	0.00	43.6	43.6	43.6	0
1724790420	43.6	0	0.00	43.6	43.6	43.6	0
1724704020	43.6	2.2	5.31	43.8	43.8	43.6	140
1724444820	41.4	0	0.00	41.4	41.4	41.4	0
1724358420	41.4	0	0.00	41.4	41.4	41.4	0
1724272020	41.4	0	0.00	41.4	41.4	41.4	0
1724185620	41.4	0	0.00	41.4	41.4	41.4	0
1724099220	41.4	0	0.00	41.4	41.4	41.4	0
1723840020	41.4	0	0.00	41.4	41.4	41.4	0
1723753620	41.4	0	0.00	41.4	41.4	41.4	0
1723667220	41.4	0	0.00	41.4	41.4	41.4	0
1723580820	41.4	0	0.00	41.4	41.4	41.4	0
1723494420	41.4	0	0.00	41.4	41.4	41.4	0
1723235220	41.4	-0.4	-0.96	41.4	41.4	41.4	250

EMQQ Emerging Markets In...

StrongNodeEdge Token

Hub Cyber Security

Mountain and Company I A...

Roots Sustainable Agricu...

Canaccord Genuity

Ivz Ust 10+ Dis

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions