Flowserve Corp (NY: FLS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	51.15	51.76	50.91	51.69	854,276	+0.32(+0.62%)
Sep 27, 2024	52.72	52.77	51.26	51.37	1,351,824	-1.16(-2.21%)
Sep 26, 2024	52.75	53.26	52.09	52.53	1,767,285	+0.36(+0.69%)
Sep 25, 2024	52.37	53.86	52.06	52.17	2,970,223	+0.03(+0.06%)
Sep 24, 2024	49.50	52.22	49.50	52.14	3,002,729	+3.54(+7.28%)
Sep 23, 2024	48.15	48.66	48.06	48.60	1,243,121	+0.70(+1.46%)
Sep 20, 2024	47.96	48.29	47.47	47.90	2,994,568	-0.38(-0.79%)
Sep 19, 2024	47.74	48.29	47.42	48.28	1,694,810	+1.42(+3.03%)
Sep 18, 2024	47.14	47.66	46.73	46.86	1,627,745	-0.30(-0.64%)
Sep 17, 2024	47.01	47.46	46.68	47.16	1,333,756	+0.47(+1.01%)
Sep 16, 2024	46.90	47.21	46.57	46.69	1,394,599	+0.04(+0.09%)
Sep 13, 2024	46.48	47.03	46.33	46.65	1,110,523	+0.44(+0.95%)
Sep 12, 2024	45.83	46.41	45.34	46.21	733,218	+0.61(+1.34%)
Sep 11, 2024	45.34	45.64	44.33	45.60	1,192,360	+0.21(+0.46%)
Sep 10, 2024	45.90	46.05	45.25	45.39	811,747	-0.46(-1.00%)
Sep 09, 2024	45.88	46.25	45.50	45.85	662,857	+0.34(+0.75%)
Sep 06, 2024	46.55	47.22	45.46	45.51	834,542	-1.09(-2.34%)
Sep 05, 2024	47.39	47.45	46.55	46.60	471,797	-0.73(-1.54%)
Sep 04, 2024	47.44	47.86	47.03	47.33	586,617	-0.31(-0.65%)
Sep 03, 2024	49.41	49.52	47.41	47.64	888,949	-2.24(-4.49%)
Aug 30, 2024	49.63	49.93	48.95	49.88	927,875	+0.40(+0.81%)
Aug 29, 2024	49.11	49.98	48.78	49.48	836,078	+0.78(+1.60%)
Aug 28, 2024	49.00	49.28	48.51	48.70	419,633	-0.42(-0.86%)
Aug 27, 2024	48.94	49.25	48.81	49.12	556,241	-0.09(-0.18%)
Aug 26, 2024	49.48	49.67	49.14	49.21	492,415	+0.09(+0.18%)
Aug 23, 2024	48.35	49.57	48.26	49.12	526,727	+1.05(+2.18%)
Aug 22, 2024	48.11	48.39	47.63	48.07	772,154	+0.14(+0.29%)
Aug 21, 2024	47.50	47.98	47.10	47.93	441,396	+0.68(+1.44%)
Aug 20, 2024	47.83	48.10	47.05	47.25	576,698	-0.51(-1.07%)
Aug 19, 2024	47.47	47.88	47.47	47.76	486,558	+0.38(+0.80%)
Aug 16, 2024	47.23	47.65	47.14	47.38	1,019,841	+0.02(+0.04%)
Aug 15, 2024	47.58	47.90	46.88	47.36	881,734	+0.74(+1.59%)
Aug 14, 2024	46.52	46.87	46.31	46.62	727,146	+0.09(+0.19%)
Aug 13, 2024	45.75	46.56	45.48	46.53	952,798	+1.28(+2.83%)
Aug 12, 2024	45.44	45.70	44.97	45.25	569,610	-0.30(-0.66%)
Aug 09, 2024	45.58	45.86	45.05	45.55	751,813	+0.09(+0.20%)
Aug 08, 2024	45.19	45.50	45.03	45.46	509,472	+0.95(+2.13%)
Aug 07, 2024	45.50	46.04	44.27	44.51	828,365	-0.45(-1.00%)
Aug 06, 2024	44.79	45.67	44.48	44.96	947,820	+0.50(+1.12%)
Aug 05, 2024	45.26	45.26	43.66	44.46	2,108,944	-2.36(-5.04%)
Aug 02, 2024	47.75	47.75	46.66	46.82	786,694	-2.13(-4.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.