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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.61 30.83 30.34 30.68 0.5M
2022-12-29 29.96 30.87 29.73 30.72 0.6M
2022-12-28 30.43 30.61 29.86 29.86 0.5M
2022-12-27 30.22 30.52 30.10 30.38 0.4M
2022-12-23 29.74 30.14 29.73 30.08 0.2M
2022-12-22 30.14 30.28 29.36 29.84 0.7M
2022-12-21 30.00 30.65 29.90 30.48 0.7M
2022-12-20 29.11 29.76 28.91 29.61 0.9M
2022-12-19 29.25 29.57 28.90 29.10 0.6M
2022-12-16 29.81 30.09 28.89 29.15 1.5M
2022-12-15 30.45 30.74 29.87 30.11 1.2M
2022-12-14 31.04 31.75 30.95 31.07 1.5M
2022-12-13 31.08 31.39 30.62 30.92 1.0M
2022-12-12 29.78 30.12 29.49 30.05 0.6M
2022-12-09 30.13 30.44 29.72 29.75 0.4M
2022-12-08 30.47 30.55 29.89 30.04 0.4M
2022-12-07 30.19 30.73 30.14 30.27 0.8M
2022-12-06 31.18 31.36 30.21 30.45 1.0M
2022-12-05 31.73 31.99 31.06 31.25 0.8M
2022-12-02 31.09 32.19 31.02 32.01 0.5M
2022-12-01 31.70 31.85 31.25 31.47 0.6M
2022-11-30 30.93 31.38 30.52 31.36 1.2M
2022-11-29 30.78 31.08 30.57 30.83 0.7M
2022-11-28 31.49 31.67 30.62 30.72 0.6M
2022-11-25 31.75 31.92 31.62 31.71 0.2M
2022-11-23 31.47 31.81 31.43 31.62 0.4M
2022-11-22 31.56 31.86 31.42 31.48 0.8M
2022-11-21 31.20 31.33 30.65 31.33 0.9M
2022-11-18 31.96 32.07 31.30 31.35 0.7M
2022-11-17 31.68 31.69 30.91 31.54 1.0M
2022-11-16 32.96 33.14 31.90 32.15 0.9M
2022-11-15 32.54 33.26 32.44 33.11 0.8M
2022-11-14 32.46 32.87 32.11 32.18 0.9M
2022-11-11 32.68 33.26 32.34 32.76 1.2M
2022-11-10 31.29 32.31 31.11 32.30 1.2M
2022-11-09 30.16 30.58 29.99 30.13 0.8M
2022-11-08 31.18 31.18 30.23 30.65 1.0M
2022-11-07 30.32 31.05 30.05 31.02 1.5M
2022-11-04 28.98 30.02 28.86 29.96 3.3M
2022-11-03 27.40 28.57 27.25 28.23 1.5M
2022-11-02 27.56 29.02 27.45 27.86 2.0M
2022-11-01 26.91 28.73 26.77 27.84 3.4M
2022-10-31 28.45 29.03 28.31 28.68 1.1M
2022-10-28 28.03 28.76 28.00 28.68 1.1M
2022-10-27 28.05 28.49 27.79 27.92 1.1M
2022-10-26 27.64 28.18 27.45 27.70 0.9M
2022-10-25 26.78 27.56 26.78 27.48 0.8M
2022-10-24 26.34 26.83 26.25 26.82 0.9M
2022-10-21 25.46 26.32 25.28 26.30 0.7M
2022-10-20 25.62 25.98 25.27 25.40 1.2M
2022-10-19 25.60 26.14 25.51 25.64 1.4M
2022-10-18 25.92 26.19 25.63 25.90 0.8M
2022-10-17 25.07 25.53 24.97 25.35 0.8M
2022-10-14 25.32 25.42 24.41 24.43 0.5M
2022-10-13 24.07 25.33 23.89 25.20 1.3M
2022-10-12 24.68 24.95 24.40 24.55 0.8M
2022-10-11 24.90 25.42 24.55 24.80 1.5M
2022-10-10 25.98 25.98 25.07 25.17 0.7M
2022-10-07 26.16 26.39 25.48 25.63 1.0M
2022-10-06 26.59 26.86 26.37 26.51 1.1M
2022-10-05 26.21 27.02 26.21 26.83 2.0M
2022-10-04 25.51 26.76 25.47 26.70 2.2M
2022-10-03 24.71 25.22 24.60 24.97 1.8M
2022-09-30 24.55 24.88 24.24 24.30 1.3M
2022-09-29 24.32 24.73 23.92 24.59 1.6M
2022-09-28 24.93 24.94 24.59 24.77 1.5M
2022-09-27 25.03 25.18 24.53 24.71 3.0M
2022-09-26 24.69 25.30 24.49 24.69 2.0M
2022-09-23 25.21 25.46 24.32 24.74 2.1M
2022-09-22 26.22 26.41 25.60 25.63 1.6M
2022-09-21 27.16 27.28 26.06 26.18 0.9M
2022-09-20 27.64 27.64 26.46 26.76 1.4M
2022-09-19 26.96 27.70 26.96 27.68 0.9M
2022-09-16 27.17 27.58 26.78 27.17 2.3M
2022-09-15 28.03 28.57 27.05 27.51 2.5M
2022-09-14 29.15 29.58 27.98 28.43 3.1M
2022-09-13 31.18 31.26 30.48 30.79 0.9M
2022-09-12 31.57 32.06 31.57 31.90 0.6M
2022-09-09 31.00 31.47 30.96 31.44 0.7M
2022-09-08 30.28 30.79 30.12 30.74 0.6M
2022-09-07 29.65 30.56 29.54 30.50 1.0M
2022-09-06 30.23 30.33 29.85 30.03 0.5M
2022-09-02 30.75 30.83 29.91 30.12 0.7M
2022-09-01 30.28 30.39 29.84 30.35 0.5M
2022-08-31 31.18 31.30 30.33 30.47 0.7M
2022-08-30 31.49 31.50 30.79 31.00 0.5M
2022-08-29 31.10 31.66 30.97 31.46 0.5M
2022-08-26 32.70 32.74 31.32 31.39 0.8M
2022-08-25 32.64 33.00 32.49 32.84 0.4M
2022-08-24 32.32 32.46 32.06 32.30 0.8M
2022-08-23 32.27 32.74 32.20 32.38 0.6M
2022-08-22 33.16 33.16 32.25 32.29 0.7M
2022-08-19 34.01 34.05 33.51 33.68 0.7M
2022-08-18 34.49 34.51 34.17 34.38 0.7M
2022-08-17 34.40 34.60 33.64 34.42 1.5M
2022-08-16 34.93 35.14 34.61 34.84 0.9M
2022-08-15 34.80 34.98 34.30 34.94 0.9M
2022-08-12 34.62 35.27 34.48 35.19 2.8M
2022-08-11 34.53 35.16 34.39 34.49 1.1M
2022-08-10 34.12 34.36 33.69 34.28 1.5M
2022-08-09 33.78 33.78 33.36 33.55 0.7M
2022-08-08 34.05 34.30 33.76 33.81 0.5M
2022-08-05 33.58 33.85 33.32 33.82 1.0M
2022-08-04 33.64 33.97 33.52 33.84 0.6M
2022-08-03 33.77 33.90 33.30 33.64 0.9M
2022-08-02 33.50 33.97 33.25 33.48 1.2M
2022-08-01 33.43 33.98 32.97 33.61 1.2M
2022-07-29 32.72 33.95 32.46 33.84 2.1M
2022-07-28 34.72 34.87 32.07 32.70 2.8M
2022-07-27 30.30 31.53 29.97 31.34 1.5M
2022-07-26 29.91 30.12 29.72 30.07 0.7M
2022-07-25 29.91 30.10 29.66 29.95 0.9M
2022-07-22 29.87 30.11 29.56 29.66 0.7M
2022-07-21 29.29 29.89 29.05 29.84 0.6M
2022-07-20 29.19 29.55 29.01 29.44 1.1M
2022-07-19 28.20 29.35 28.05 29.13 1.0M
2022-07-18 28.45 28.69 27.74 27.87 0.8M
2022-07-15 27.93 28.17 27.43 27.99 0.5M
2022-07-14 26.93 27.39 26.84 27.36 0.5M
2022-07-13 27.97 28.08 27.53 27.85 0.5M
2022-07-12 27.92 29.59 27.92 28.35 1.1M
2022-07-11 29.30 29.38 28.38 28.40 0.9M
2022-07-08 28.90 29.15 28.23 28.93 0.7M
2022-07-07 28.09 28.83 28.04 28.70 0.5M
2022-07-06 28.18 28.36 27.14 27.77 1.0M
2022-07-05 28.19 28.28 27.41 28.22 0.8M
2022-07-01 28.67 29.03 27.94 28.74 1.1M
2022-06-30 28.36 28.85 28.17 28.63 1.1M
2022-06-29 29.32 29.32 28.43 28.96 0.8M
2022-06-28 29.49 29.78 28.93 29.10 0.6M
2022-06-27 29.45 29.47 28.87 29.29 0.8M
2022-06-24 28.20 29.28 28.20 29.23 1.0M
2022-06-23 28.31 28.59 27.51 27.92 0.9M
2022-06-22 27.78 28.65 27.78 28.52 1.0M
2022-06-21 28.19 28.75 27.57 28.43 0.9M
2022-06-17 28.10 28.43 27.50 27.79 1.5M
2022-06-16 28.67 28.75 27.77 28.23 1.3M
2022-06-15 29.21 29.96 28.93 29.55 0.9M
2022-06-14 29.36 29.36 28.59 29.00 1.2M
2022-06-13 30.02 30.16 29.13 29.39 1.5M
2022-06-10 30.94 31.14 30.35 30.76 1.2M
2022-06-09 31.04 31.63 30.86 31.36 1.7M
2022-06-08 31.57 31.96 31.30 31.33 1.0M
2022-06-07 31.59 31.97 31.19 31.94 1.0M
2022-06-06 31.46 31.90 31.06 31.68 1.2M
2022-06-03 31.15 31.20 30.78 30.99 0.8M
2022-06-02 31.79 31.91 31.10 31.30 1.0M
2022-06-01 31.75 31.90 30.99 31.56 0.9M
2022-05-31 31.39 31.76 31.16 31.50 1.0M
2022-05-27 31.27 31.71 31.18 31.69 0.5M
2022-05-26 30.59 31.13 30.59 30.90 0.7M
2022-05-25 30.55 30.64 29.80 30.22 0.5M
2022-05-24 30.37 30.90 29.78 30.77 0.8M
2022-05-23 30.49 30.82 30.32 30.47 0.6M
2022-05-20 30.40 30.55 29.42 30.13 0.8M
2022-05-19 30.11 30.57 29.69 30.18 0.8M
2022-05-18 31.05 31.37 30.31 30.41 1.2M
2022-05-17 31.14 31.59 30.82 31.52 0.8M
2022-05-16 29.75 30.39 29.56 30.30 0.6M
2022-05-13 29.26 29.85 29.26 29.85 0.9M
2022-05-12 29.04 29.35 28.39 29.12 1.0M
2022-05-11 28.75 29.68 28.49 29.12 1.3M
2022-05-10 30.18 30.32 28.42 28.72 1.7M
2022-05-09 30.67 30.67 29.67 29.88 1.5M
2022-05-06 31.52 31.52 30.52 31.24 1.1M
2022-05-05 32.44 32.64 31.13 31.65 1.5M
2022-05-04 30.87 33.12 30.28 32.90 2.0M
2022-05-03 30.11 32.68 29.06 31.35 3.0M
2022-05-02 32.56 33.62 32.27 32.87 1.6M
2022-04-29 33.54 33.85 32.64 32.71 1.0M
2022-04-28 33.29 33.76 32.41 33.61 0.8M
2022-04-27 32.74 33.80 32.58 33.15 1.0M
2022-04-26 33.67 33.90 32.79 32.83 1.1M
2022-04-25 34.47 34.74 33.20 33.99 1.4M
2022-04-22 36.10 36.36 34.90 34.92 0.7M
2022-04-21 37.33 37.34 36.29 36.39 0.7M
2022-04-20 37.37 37.59 36.90 36.96 1.1M
2022-04-19 36.52 37.10 36.39 37.08 1.1M
2022-04-18 36.02 36.73 35.74 36.52 1.0M
2022-04-14 35.65 35.99 35.53 35.71 0.9M
2022-04-13 35.59 35.96 35.33 35.82 0.8M
2022-04-12 34.83 35.77 34.70 35.45 1.2M
2022-04-11 35.55 35.64 34.27 34.60 1.4M
2022-04-08 36.58 36.60 35.38 35.62 1.9M
2022-04-07 35.64 36.69 35.38 36.60 2.0M
2022-04-06 35.27 35.66 34.94 35.53 1.5M
2022-04-05 35.88 36.09 35.35 35.56 2.4M
2022-04-04 36.08 36.15 35.61 35.83 1.9M
2022-04-01 36.08 36.38 35.91 36.16 1.9M
2022-03-31 35.18 36.03 35.06 35.90 1.9M
2022-03-30 35.40 36.31 35.02 35.42 2.3M
2022-03-29 34.95 35.35 33.97 35.24 3.6M
2022-03-28 34.98 35.06 34.42 34.86 2.2M
2022-03-25 34.08 35.08 34.08 35.07 0.9M
2022-03-24 34.06 34.32 33.76 34.09 1.2M
2022-03-23 34.11 34.36 33.78 34.28 1.3M
2022-03-22 34.81 35.11 34.01 34.25 1.4M
2022-03-21 33.95 34.60 33.66 34.56 1.2M
2022-03-18 33.57 33.90 32.42 33.83 1.5M
2022-03-17 33.31 34.06 33.19 34.03 0.6M
2022-03-16 33.23 33.64 32.59 33.39 1.9M
2022-03-15 33.53 33.57 32.43 33.09 1.3M
2022-03-14 33.88 34.03 33.08 33.42 2.4M
2022-03-11 33.97 34.61 33.70 33.81 2.4M
2022-03-10 33.12 33.93 33.03 33.93 1.9M
2022-03-09 33.06 33.64 32.66 33.31 2.1M
2022-03-08 31.02 33.83 30.86 32.84 3.3M
2022-03-07 30.47 31.32 30.19 30.62 1.3M
2022-03-04 30.98 31.24 30.06 30.36 1.0M
2022-03-03 31.91 32.10 31.05 31.46 1.6M
2022-03-02 30.69 31.88 30.69 31.79 1.7M
2022-03-01 30.41 30.62 29.68 30.28 1.7M
2022-02-28 29.27 30.38 29.08 30.37 3.6M
2022-02-25 30.38 30.81 29.58 29.85 3.0M
2022-02-24 30.11 30.41 29.01 29.70 2.4M
2022-02-23 32.57 32.59 31.47 31.58 1.2M
2022-02-22 32.07 32.62 31.90 32.21 0.9M
2022-02-18 32.33 32.77 31.86 32.06 0.8M
2022-02-17 33.00 33.30 32.47 32.52 0.6M
2022-02-16 32.55 33.56 32.32 33.36 1.1M
2022-02-15 32.68 33.00 32.48 32.62 1.8M
2022-02-14 32.55 32.76 31.98 32.40 2.4M
2022-02-11 33.19 33.38 32.13 32.43 1.2M
2022-02-10 34.26 34.79 33.37 33.52 1.5M
2022-02-09 33.98 34.59 33.95 34.55 1.5M
2022-02-08 33.10 33.85 33.06 33.80 1.0M
2022-02-07 32.73 33.05 32.27 32.90 2.6M
2022-02-04 32.16 32.85 32.16 32.64 2.0M
2022-02-03 32.72 32.74 32.00 32.26 0.8M
2022-02-02 33.00 33.10 32.38 32.79 1.2M
2022-02-01 32.50 33.05 32.31 33.00 1.3M
2022-01-31 32.18 32.62 31.71 32.62 2.3M
2022-01-28 31.89 32.58 31.51 32.57 1.5M
2022-01-27 32.44 32.91 31.83 32.20 2.5M
2022-01-26 32.68 33.04 31.81 32.11 1.3M
2022-01-25 32.30 32.62 31.31 32.28 1.2M
2022-01-24 31.31 33.01 31.09 32.86 1.3M
2022-01-21 31.63 32.39 31.47 31.90 0.9M
2022-01-20 32.43 32.89 31.78 31.78 0.8M
2022-01-19 33.24 33.30 32.45 32.54 1.1M
2022-01-18 32.56 33.41 32.24 33.03 1.0M
2022-01-14 31.65 32.53 31.41 32.49 2.5M
2022-01-13 31.97 32.39 31.95 32.09 0.9M
2022-01-12 32.23 32.62 31.85 31.96 1.2M
2022-01-11 32.03 32.06 31.56 31.97 1.1M
2022-01-10 31.64 31.84 31.19 31.82 1.6M
2022-01-07 31.48 31.83 31.32 31.64 1.7M
2022-01-06 31.71 31.94 31.39 31.51 0.5M
2022-01-05 32.25 32.57 31.46 31.47 1.4M
2022-01-04 31.30 32.24 31.23 32.04 2.2M
2022-01-03 30.85 31.24 30.65 31.02 1.5M