Flowserve

FLS
🏛️ usa →
53.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.40 54.44 54.35 54.36 18.3K
09:31 54.40 54.50 54.40 54.50 2.6K
09:32 54.38 54.56 54.38 54.56 1.1K
09:33 54.51 54.51 54.51 54.51 2.0K
09:34 54.51 54.51 54.47 54.47 3.0K
09:35 54.26 54.40 54.26 54.40 48.4K
09:36 54.44 54.44 54.23 54.23 3.2K
09:37 54.35 54.36 54.18 54.18 1.4K
09:38 54.28 54.28 54.28 54.28 0.8K
09:39 54.29 54.29 54.22 54.22 3.8K
09:40 54.29 54.29 54.29 54.29 0.2K
09:41 54.30 54.30 54.22 54.25 2.3K
09:42 54.25 54.25 54.19 54.19 2.1K
09:43 54.17 54.19 54.10 54.10 2.5K
09:44 54.12 54.12 54.12 54.12 2.4K
09:45 54.19 54.27 54.18 54.27 6.3K
09:46 54.25 54.25 54.25 54.25 1.4K
09:47 54.20 54.20 54.20 54.20 2.5K
09:49 54.18 54.18 54.18 54.18 0.7K
09:50 54.15 54.15 54.15 54.15 1.9K
09:51 54.21 54.21 54.21 54.21 1.1K
09:52 54.14 54.14 54.14 54.14 1.7K
09:53 54.08 54.08 54.08 54.08 1.7K
09:54 54.09 54.09 54.07 54.07 1.2K
09:55 54.06 54.11 54.06 54.09 4.1K
09:57 54.08 54.12 54.08 54.12 0.8K
09:58 54.12 54.12 54.12 54.12 0.3K
09:59 54.10 54.13 54.10 54.13 2.5K
10:00 54.13 54.13 54.13 54.13 4.3K
10:01 54.14 54.14 53.96 53.97 9.6K
10:03 54.05 54.05 54.05 54.05 0.5K
10:04 54.12 54.15 54.12 54.14 2.2K
10:05 54.14 54.14 54.14 54.14 0.9K
10:06 54.19 54.19 54.19 54.19 1.0K
10:07 54.19 54.25 54.19 54.25 4.8K
10:08 54.21 54.21 54.21 54.21 0.9K
10:09 54.19 54.19 54.16 54.18 0.8K
10:10 54.17 54.26 54.16 54.26 5.7K
10:11 54.28 54.28 54.26 54.26 2.3K
10:13 54.25 54.29 54.25 54.29 1.5K
10:15 54.29 54.36 54.29 54.35 8.8K
10:16 54.35 54.36 54.35 54.36 2.1K
10:17 54.36 54.36 54.36 54.36 1.4K
10:18 54.34 54.35 54.34 54.35 2.9K
10:19 54.34 54.34 54.34 54.34 1.0K
10:20 54.34 54.34 54.31 54.34 3.4K
10:21 54.37 54.37 54.37 54.37 1.4K
10:22 54.36 54.36 54.36 54.36 1.1K
10:23 54.36 54.36 54.36 54.36 1.0K
10:24 54.35 54.37 54.34 54.37 4.3K
10:25 54.38 54.38 54.36 54.38 2.9K
10:26 54.38 54.38 54.38 54.38 0.8K
10:27 54.39 54.39 54.37 54.37 2.0K
10:28 54.34 54.34 54.34 54.34 1.0K
10:29 54.30 54.33 54.28 54.32 5.0K
10:30 54.30 54.30 54.29 54.29 1.2K
10:31 54.25 54.25 54.22 54.24 3.5K
10:32 54.25 54.30 54.25 54.30 4.9K
10:33 54.27 54.27 54.27 54.27 1.4K
10:35 54.31 54.33 54.31 54.33 2.6K
10:36 54.32 54.32 54.29 54.30 4.7K
10:37 54.29 54.29 54.29 54.29 1.9K
10:38 54.29 54.29 54.29 54.29 0.3K
10:39 54.30 54.30 54.26 54.27 4.3K
10:40 54.26 54.26 54.24 54.24 2.3K
10:41 54.21 54.28 54.21 54.27 6.1K
10:43 54.25 54.25 54.25 54.25 2.3K
10:45 54.31 54.32 54.31 54.32 3.2K
10:46 54.33 54.33 54.33 54.33 2.1K
10:47 54.36 54.39 54.36 54.39 2.4K
10:48 54.43 54.43 54.43 54.43 2.5K
10:49 54.44 54.50 54.44 54.50 2.7K
10:50 54.48 54.48 54.41 54.41 2.5K
10:51 54.43 54.43 54.43 54.43 1.1K
10:52 54.44 54.45 54.44 54.45 5.8K
10:53 54.46 54.46 54.44 54.44 2.0K
10:55 54.40 54.41 54.40 54.41 2.3K
10:56 54.42 54.43 54.42 54.43 1.6K
10:57 54.41 54.43 54.41 54.42 2.7K
10:58 54.40 54.40 54.38 54.39 3.2K
10:59 54.38 54.40 54.38 54.40 1.2K
11:00 54.39 54.41 54.39 54.41 4.0K
11:01 54.42 54.45 54.42 54.43 2.5K
11:02 54.40 54.40 54.40 54.40 0.5K
11:03 54.39 54.41 54.38 54.41 10.4K
11:04 54.35 54.35 54.35 54.35 1.8K
11:05 54.30 54.36 54.30 54.36 3.0K
11:06 54.35 54.36 54.34 54.36 3.3K
11:07 54.33 54.33 54.33 54.33 1.3K
11:08 54.30 54.31 54.28 54.31 1.8K
11:09 54.29 54.29 54.27 54.28 2.7K
11:10 54.28 54.28 54.28 54.28 0.8K
11:11 54.25 54.30 54.25 54.29 5.3K
11:12 54.26 54.29 54.26 54.29 2.5K
11:13 54.29 54.31 54.29 54.31 3.2K
11:14 54.31 54.34 54.30 54.32 6.3K
11:15 54.33 54.34 54.33 54.34 0.5K
11:16 54.30 54.31 54.30 54.31 1.9K
11:17 54.27 54.29 54.27 54.29 1.4K
11:18 54.26 54.27 54.24 54.24 2.9K
11:19 54.24 54.24 54.24 54.24 0.6K
11:20 54.24 54.24 54.17 54.17 3.1K
11:21 54.17 54.17 54.16 54.16 3.5K
11:22 54.16 54.16 54.13 54.13 3.6K
11:23 54.09 54.13 54.09 54.13 4.8K
11:24 54.12 54.12 54.12 54.12 1.3K
11:25 54.09 54.09 54.05 54.05 3.9K
11:26 54.00 54.01 54.00 54.01 0.9K
11:27 54.00 54.00 53.97 53.97 2.0K
11:28 54.01 54.01 54.01 54.01 4.1K
11:29 53.99 54.00 53.94 53.96 5.4K
11:30 53.97 54.01 53.97 53.98 9.7K
11:31 54.00 54.02 53.98 54.02 2.3K
11:32 54.03 54.05 54.03 54.05 1.5K
11:34 54.06 54.09 54.06 54.09 2.1K
11:35 54.11 54.13 54.10 54.10 4.8K
11:36 54.13 54.13 54.10 54.10 3.3K
11:37 54.10 54.11 54.10 54.11 2.9K
11:38 54.09 54.09 54.06 54.06 1.7K
11:39 54.08 54.12 54.08 54.12 4.8K
11:40 54.15 54.15 54.15 54.15 3.7K
11:41 54.15 54.15 54.15 54.15 1.6K
11:42 54.16 54.18 54.16 54.18 1.6K
11:43 54.21 54.25 54.21 54.25 1.5K
11:44 54.24 54.24 54.24 54.24 2.4K
11:45 54.24 54.24 54.24 54.24 2.2K
11:46 54.27 54.27 54.27 54.27 1.3K
11:47 54.29 54.29 54.29 54.29 2.6K
11:50 54.31 54.33 54.29 54.29 0.6K
11:51 54.32 54.33 54.30 54.30 3.1K
11:52 54.29 54.29 54.29 54.29 0.9K
11:53 54.26 54.26 54.26 54.26 0.8K
11:54 54.23 54.28 54.23 54.28 2.7K
11:55 54.29 54.32 54.29 54.32 3.0K
11:56 54.30 54.30 54.29 54.29 2.6K
11:58 54.25 54.25 54.24 54.24 0.7K
11:59 54.25 54.25 54.25 54.25 2.5K
12:00 54.26 54.29 54.26 54.29 1.8K
12:01 54.28 54.28 54.26 54.26 2.1K
12:02 54.24 54.24 54.23 54.23 0.8K
12:03 54.23 54.23 54.22 54.23 1.8K
12:04 54.25 54.26 54.25 54.26 1.7K
12:05 54.25 54.27 54.25 54.27 0.8K
12:06 54.28 54.28 54.28 54.28 0.7K
12:07 54.26 54.26 54.26 54.26 2.1K
12:08 54.25 54.25 54.23 54.23 1.1K
12:09 54.23 54.26 54.23 54.26 9.9K
12:10 54.21 54.21 54.21 54.21 0.9K
12:11 54.21 54.21 54.20 54.20 1.9K
12:12 54.17 54.17 54.17 54.17 1.5K
12:13 54.14 54.14 54.14 54.14 1.4K
12:14 54.11 54.12 54.11 54.12 1.5K
12:15 54.13 54.17 54.13 54.17 3.8K
12:16 54.17 54.18 54.17 54.17 2.9K
12:17 54.18 54.18 54.17 54.18 2.7K
12:18 54.18 54.18 54.17 54.17 1.1K
12:19 54.15 54.15 54.12 54.12 2.7K
12:20 54.11 54.11 54.09 54.09 1.2K
12:21 54.07 54.10 54.07 54.10 4.3K
12:22 54.07 54.07 54.05 54.06 2.1K
12:23 54.07 54.07 54.06 54.06 0.8K
12:24 54.05 54.09 54.05 54.09 2.8K
12:25 54.07 54.07 54.07 54.07 1.7K
12:26 54.04 54.04 54.04 54.04 1.0K
12:27 54.02 54.03 54.01 54.01 1.5K
12:28 54.04 54.04 54.01 54.02 2.0K
12:29 54.02 54.02 54.02 54.02 0.4K
12:30 54.02 54.05 54.02 54.05 3.3K
12:31 54.08 54.12 54.08 54.12 2.5K
12:32 54.12 54.12 54.12 54.12 3.2K
12:34 54.14 54.14 54.13 54.13 1.0K
12:35 54.14 54.14 54.14 54.14 0.5K
12:36 54.14 54.18 54.14 54.18 3.8K
12:37 54.17 54.19 54.17 54.19 2.1K
12:38 54.20 54.20 54.20 54.20 1.3K
12:39 54.18 54.18 54.18 54.18 2.1K
12:40 54.15 54.15 54.14 54.14 1.8K
12:41 54.15 54.16 54.15 54.16 1.1K
12:42 54.17 54.20 54.17 54.20 2.1K
12:43 54.18 54.19 54.16 54.16 4.5K
12:45 54.11 54.11 54.11 54.11 1.5K
12:46 54.13 54.13 54.11 54.12 9.1K
12:47 54.11 54.11 54.10 54.10 1.5K
12:48 54.10 54.11 54.10 54.11 1.5K
12:49 54.08 54.09 54.08 54.09 1.1K
12:50 54.10 54.12 54.10 54.11 2.5K
12:51 54.11 54.11 54.09 54.09 2.6K
12:52 54.08 54.08 54.08 54.08 0.1K
12:53 54.08 54.08 54.06 54.08 1.8K
12:54 54.06 54.06 54.01 54.01 1.7K
12:55 54.00 54.02 54.00 54.02 2.0K
12:56 54.03 54.03 54.03 54.03 3.2K
12:57 54.07 54.08 54.07 54.08 3.0K
12:59 54.03 54.04 54.03 54.04 1.3K
13:00 54.05 54.05 54.04 54.05 3.9K
13:01 54.08 54.08 54.08 54.08 0.4K
13:02 54.09 54.09 54.07 54.07 2.7K
13:04 54.03 54.04 54.03 54.04 1.6K
13:05 54.04 54.05 54.04 54.05 1.1K
13:06 54.05 54.05 54.05 54.05 1.5K
13:07 54.07 54.09 54.07 54.09 2.8K
13:08 54.12 54.13 54.12 54.13 2.6K
13:09 54.08 54.10 54.08 54.10 0.8K
13:10 54.10 54.11 54.10 54.11 1.7K
13:11 54.11 54.11 54.11 54.11 1.2K
13:12 54.13 54.13 54.13 54.13 1.4K
13:13 54.17 54.18 54.17 54.18 0.6K
13:14 54.19 54.21 54.19 54.21 3.1K
13:15 54.18 54.18 54.17 54.17 1.3K
13:16 54.16 54.18 54.16 54.18 1.5K
13:17 54.20 54.20 54.20 54.20 1.9K
13:18 54.16 54.16 54.16 54.16 0.7K
13:19 54.14 54.14 54.14 54.14 1.3K
13:20 54.13 54.13 54.11 54.11 2.1K
13:21 54.11 54.11 54.03 54.06 3.4K
13:22 54.07 54.07 54.04 54.04 1.7K
13:23 54.06 54.07 54.05 54.05 2.6K
13:24 54.09 54.09 54.09 54.09 1.2K
13:25 54.10 54.15 54.10 54.12 4.2K
13:26 54.10 54.15 54.10 54.15 0.8K
13:27 54.15 54.15 54.15 54.15 2.2K
13:29 54.10 54.10 54.09 54.10 1.5K
13:30 54.10 54.11 54.10 54.11 2.7K
13:31 54.08 54.08 54.08 54.08 0.9K
13:32 54.06 54.06 54.06 54.06 1.5K
13:33 54.05 54.05 54.05 54.05 2.6K
13:34 54.06 54.06 54.06 54.06 2.4K
13:35 54.05 54.05 54.05 54.05 0.8K
13:36 54.05 54.05 54.05 54.05 2.1K
13:37 54.05 54.07 54.05 54.07 2.2K
13:38 54.09 54.09 54.09 54.09 0.4K
13:39 54.08 54.08 54.06 54.06 2.1K
13:40 54.05 54.05 54.05 54.05 1.3K
13:41 54.03 54.03 54.01 54.01 1.3K
13:42 54.01 54.01 53.98 53.99 2.5K
13:43 53.98 54.00 53.98 54.00 2.4K
13:44 54.00 54.00 54.00 54.00 1.1K
13:45 54.00 54.00 54.00 54.00 1.4K
13:46 53.99 53.99 53.97 53.97 1.5K
13:47 53.94 53.96 53.94 53.96 0.3K
13:48 53.97 53.97 53.96 53.96 2.5K
13:49 53.95 53.95 53.91 53.91 4.5K
13:50 53.92 53.95 53.92 53.95 3.8K
13:51 53.92 53.92 53.91 53.91 1.5K
13:52 53.91 53.91 53.87 53.88 3.3K
13:53 53.91 53.92 53.91 53.92 1.6K
13:54 53.93 53.93 53.91 53.91 2.6K
13:55 53.93 53.95 53.93 53.95 2.2K
13:56 53.94 53.95 53.93 53.93 2.9K
13:57 53.93 53.93 53.93 53.93 2.1K
13:58 53.88 53.88 53.86 53.86 2.7K
13:59 53.84 53.86 53.84 53.84 2.7K
14:00 53.86 53.86 53.84 53.84 2.7K
14:01 53.86 53.88 53.82 53.82 8.0K
14:02 53.82 53.82 53.80 53.81 2.8K
14:03 53.80 53.80 53.80 53.80 2.1K
14:04 53.78 53.78 53.72 53.74 7.7K
14:05 53.72 53.76 53.72 53.76 4.6K
14:06 53.78 53.80 53.76 53.79 3.8K
14:07 53.79 53.79 53.77 53.77 1.3K
14:08 53.77 53.79 53.76 53.76 2.6K
14:09 53.76 53.76 53.75 53.75 2.1K
14:10 53.78 53.81 53.78 53.81 2.7K
14:11 53.82 53.82 53.82 53.82 0.9K
14:12 53.84 53.87 53.84 53.87 1.7K
14:13 53.87 53.87 53.85 53.85 1.4K
14:14 53.85 53.87 53.85 53.87 2.7K
14:15 53.93 53.93 53.93 53.93 0.9K
14:16 53.93 53.97 53.92 53.96 4.0K
14:17 53.97 54.00 53.97 54.00 1.8K
14:18 54.00 54.01 53.99 54.00 3.5K
14:20 53.99 53.99 53.99 53.99 2.0K
14:21 54.04 54.04 54.04 54.04 0.9K
14:22 54.05 54.05 54.02 54.04 3.4K
14:23 54.00 54.02 54.00 54.02 3.8K
14:24 54.04 54.05 54.04 54.04 3.3K
14:25 54.03 54.04 54.02 54.04 2.7K
14:26 54.03 54.03 54.02 54.02 0.4K
14:27 54.02 54.02 54.02 54.02 1.3K
14:28 54.02 54.02 54.00 54.00 1.9K
14:29 53.99 53.99 53.99 53.99 0.2K
14:30 54.00 54.04 54.00 54.04 4.2K
14:31 54.04 54.04 54.03 54.03 2.4K
14:32 54.00 54.00 53.98 53.98 2.5K
14:33 53.96 53.97 53.96 53.97 2.3K
14:34 53.98 53.99 53.98 53.99 1.3K
14:35 53.98 53.98 53.98 53.98 1.6K
14:36 53.95 53.96 53.95 53.96 2.0K
14:37 53.97 54.00 53.97 54.00 3.1K
14:38 53.98 53.98 53.98 53.98 1.0K
14:39 53.99 54.01 53.99 54.01 4.4K
14:40 54.03 54.06 54.03 54.06 3.3K
14:41 54.08 54.11 54.08 54.11 4.1K
14:42 54.11 54.11 54.07 54.07 2.5K
14:43 54.08 54.10 54.08 54.10 2.2K
14:44 54.08 54.17 54.08 54.17 12.4K
14:45 54.19 54.20 54.16 54.16 5.4K
14:46 54.15 54.15 54.13 54.13 3.9K
14:47 54.13 54.13 54.11 54.11 2.0K
14:48 54.11 54.17 54.11 54.17 3.6K
14:49 54.16 54.19 54.16 54.19 3.5K
14:50 54.19 54.21 54.19 54.21 2.2K
14:51 54.20 54.21 54.20 54.21 3.0K
14:53 54.15 54.15 54.13 54.13 1.8K
14:54 54.14 54.14 54.09 54.09 3.7K
14:55 54.08 54.11 54.08 54.11 3.6K
14:56 54.11 54.11 54.10 54.10 1.8K
14:57 54.07 54.07 54.02 54.02 2.8K
14:58 54.02 54.05 54.02 54.05 3.9K
14:59 54.06 54.08 54.06 54.08 3.6K
15:00 54.03 54.07 54.03 54.07 5.0K
15:01 54.06 54.06 53.99 53.99 1.9K
15:02 54.00 54.00 53.96 53.96 2.0K
15:03 53.94 53.95 53.94 53.95 2.3K
15:04 53.94 53.94 53.94 53.94 2.1K
15:05 53.94 53.97 53.94 53.97 3.2K
15:06 53.98 53.98 53.96 53.96 3.5K
15:07 53.97 53.97 53.97 53.97 0.4K
15:08 53.96 53.96 53.94 53.95 5.0K
15:09 53.96 53.96 53.91 53.92 2.8K
15:10 53.92 53.92 53.87 53.89 5.8K
15:11 53.89 53.90 53.89 53.90 2.3K
15:12 53.93 53.94 53.93 53.94 1.6K
15:13 53.94 53.94 53.93 53.93 2.5K
15:14 53.93 53.93 53.88 53.89 3.7K
15:15 53.91 53.92 53.91 53.92 3.3K
15:16 53.94 53.94 53.91 53.91 2.4K
15:17 53.91 53.91 53.91 53.91 1.7K
15:18 53.93 53.93 53.90 53.90 5.0K
15:19 53.89 53.89 53.89 53.89 1.5K
15:20 53.89 53.91 53.89 53.91 4.1K
15:21 53.89 53.89 53.84 53.84 4.8K
15:22 53.85 53.86 53.85 53.86 2.3K
15:23 53.85 53.85 53.82 53.82 3.4K
15:24 53.80 53.80 53.76 53.76 5.5K
15:25 53.77 53.78 53.76 53.78 5.8K
15:26 53.78 53.78 53.77 53.78 2.8K
15:27 53.77 53.78 53.77 53.77 3.9K
15:28 53.77 53.77 53.76 53.76 5.2K
15:29 53.77 53.82 53.77 53.82 6.0K
15:30 53.83 53.87 53.83 53.87 4.2K
15:31 53.87 53.88 53.86 53.88 4.3K
15:32 53.89 53.90 53.89 53.90 3.6K
15:33 53.90 53.90 53.86 53.86 6.9K
15:34 53.85 53.85 53.84 53.84 4.3K
15:35 53.85 53.85 53.83 53.84 6.3K
15:36 53.83 53.83 53.81 53.81 7.2K
15:37 53.82 53.83 53.82 53.83 0.8K
15:38 53.81 53.81 53.80 53.81 11.8K
15:39 53.82 53.85 53.82 53.85 17.2K
15:40 53.85 53.86 53.82 53.86 8.1K
15:41 53.85 53.85 53.83 53.83 5.4K
15:42 53.83 53.88 53.83 53.88 12.4K
15:43 53.89 53.91 53.89 53.90 2.7K
15:44 53.91 53.92 53.87 53.87 10.0K
15:45 53.86 53.86 53.79 53.79 6.7K
15:46 53.78 53.78 53.72 53.72 5.9K
15:47 53.74 53.80 53.74 53.79 10.9K
15:48 53.79 53.79 53.75 53.75 9.9K
15:49 53.75 53.80 53.75 53.80 7.7K
15:50 53.88 53.88 53.80 53.81 15.5K
15:51 53.83 53.83 53.79 53.79 12.7K
15:52 53.80 53.81 53.80 53.81 7.9K
15:53 53.82 53.84 53.82 53.83 7.1K
15:54 53.83 53.85 53.79 53.79 18.1K
15:55 53.75 53.75 53.62 53.69 36.3K
15:56 53.69 53.69 53.63 53.65 30.8K
15:57 53.67 53.68 53.65 53.65 30.1K
15:58 53.65 53.68 53.64 53.67 47.9K
15:59 53.67 53.67 53.62 53.66 349.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available