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
2025-09-29 54.55 54.48 53.22 53.42 1.3M
2025-09-26 53.83 54.23 53.50 54.05 1.8M
2025-09-25 54.56 54.82 53.62 53.66 1.6M
2025-09-24 56.66 56.99 54.94 55.35 2.4M
2025-09-23 57.23 57.88 56.38 56.41 3.9M
2025-09-22 56.49 57.12 56.09 56.79 1.5M
2025-09-19 57.80 57.80 56.04 56.68 3.6M
2025-09-18 56.80 57.81 56.43 57.70 3.3M
2025-09-17 56.30 57.47 55.53 56.24 2.6M
2025-09-16 56.59 56.98 55.34 56.25 2.0M
2025-09-15 56.53 57.07 55.76 56.51 2.9M
2025-09-12 56.70 56.83 56.25 56.26 1.5M
2025-09-11 56.31 57.57 56.24 56.66 4.1M
2025-09-10 55.46 56.66 55.23 56.22 2.1M
2025-09-09 55.59 55.65 54.79 55.22 1.6M
2025-09-08 55.46 56.06 54.85 55.65 1.6M
2025-09-05 54.83 55.45 54.35 55.20 2.3M
2025-09-04 53.63 54.56 53.28 54.55 1.0M
2025-09-03 53.28 53.70 53.07 53.48 1.4M
2025-09-02 52.83 53.53 52.47 53.52 1.7M
2025-08-29 54.66 54.75 53.45 53.66 1.2M
2025-08-28 55.19 55.19 54.53 54.72 1.1M
2025-08-27 54.20 55.14 54.13 54.86 1.6M
2025-08-26 53.13 54.58 53.03 54.33 2.0M
2025-08-25 53.51 53.95 53.05 53.08 1.3M
2025-08-22 52.25 53.82 52.02 53.55 1.1M
2025-08-21 51.99 52.37 51.66 51.98 0.8M
2025-08-20 52.45 52.72 51.42 52.15 1.6M
2025-08-19 53.26 53.70 52.64 52.79 1.0M
2025-08-18 52.46 53.27 52.29 53.22 1.0M
2025-08-15 53.26 53.55 52.57 52.62 1.0M
2025-08-14 53.29 53.59 52.81 53.01 1.3M
2025-08-13 53.34 53.97 52.95 53.97 1.2M
2025-08-12 52.43 53.44 52.38 53.18 1.7M
2025-08-11 52.25 52.38 51.63 52.18 1.4M
2025-08-08 52.59 52.93 52.11 52.14 1.1M
2025-08-07 54.43 54.43 51.85 52.36 2.6M
2025-08-06 54.25 54.64 53.42 53.78 1.5M
2025-08-05 54.00 54.54 53.46 54.21 1.3M
2025-08-04 54.06 54.54 53.62 53.77 1.8M
2025-08-01 53.64 54.50 53.38 53.84 3.3M
2025-07-31 55.60 56.46 55.33 56.04 2.6M
2025-07-30 56.19 56.81 55.37 56.00 6.1M
2025-07-29 58.30 59.25 54.43 56.20 16.2M
2025-07-28 55.27 55.42 54.45 54.86 1.9M
2025-07-25 54.69 55.18 54.28 54.84 2.4M
2025-07-24 54.78 55.00 54.25 54.36 2.1M
2025-07-23 54.53 55.04 54.34 54.74 1.8M
2025-07-22 53.40 54.09 52.69 53.87 1.7M
2025-07-21 55.00 55.27 53.47 53.51 1.1M
2025-07-18 54.83 54.87 53.97 54.68 1.6M
2025-07-17 53.84 54.98 53.84 54.75 1.7M
2025-07-16 52.83 53.82 52.33 53.79 3.0M
2025-07-15 53.44 53.44 52.65 52.66 1.4M
2025-07-14 53.36 53.63 52.72 52.97 2.4M
2025-07-11 53.54 53.96 53.07 53.62 1.8M
2025-07-10 53.95 55.04 53.61 54.14 2.9M
2025-07-09 54.27 54.39 52.72 53.80 2.2M
2025-07-08 52.72 54.10 52.50 53.37 2.9M
2025-07-07 54.92 55.47 52.03 52.15 4.8M
2025-07-03 54.17 55.39 54.06 55.29 3.2M
2025-07-02 52.61 53.99 52.43 53.99 2.5M
2025-07-01 51.74 52.82 51.42 52.34 5.2M
2025-06-30 53.44 53.75 52.14 52.35 5.9M
2025-06-27 51.92 54.06 51.63 53.64 9.8M
2025-06-26 49.05 52.05 48.82 51.88 4.0M
2025-06-25 48.06 48.72 47.70 48.59 3.4M
2025-06-24 47.19 47.87 46.63 47.82 3.1M
2025-06-23 46.01 46.55 45.11 46.43 2.6M
2025-06-20 46.68 46.79 45.63 46.00 3.3M
2025-06-18 46.34 47.02 46.24 46.43 2.4M
2025-06-17 46.94 47.46 46.27 46.41 2.0M
2025-06-16 47.22 47.63 46.99 47.33 2.2M
2025-06-13 47.08 47.26 46.28 46.46 2.5M
2025-06-12 46.66 47.75 46.38 47.74 2.1M
2025-06-11 47.63 47.77 46.90 47.31 4.0M
2025-06-10 48.43 48.51 47.23 47.45 2.4M
2025-06-09 49.37 49.58 48.13 48.17 1.9M
2025-06-06 48.20 49.06 47.47 48.87 3.5M
2025-06-05 48.05 48.10 46.79 47.18 6.5M
2025-06-04 50.94 51.22 47.18 47.41 9.3M
2025-06-03 49.71 50.80 49.64 50.52 1.3M
2025-06-02 50.02 50.02 48.63 49.42 1.2M
2025-05-30 50.20 50.54 49.45 49.91 1.1M
2025-05-29 50.95 51.16 49.95 50.52 0.7M
2025-05-28 51.25 51.25 50.44 50.50 1.5M
2025-05-27 50.48 51.18 49.98 50.91 1.7M
2025-05-23 48.24 49.80 48.24 49.61 0.9M
2025-05-22 49.20 49.79 48.98 49.38 0.7M
2025-05-21 50.24 50.54 49.46 49.47 0.9M
2025-05-20 51.12 51.53 50.64 50.84 0.8M
2025-05-19 50.58 51.62 50.39 51.37 0.9M
2025-05-16 51.15 51.64 50.62 51.62 1.7M
2025-05-15 51.52 52.05 50.95 51.08 1.7M
2025-05-14 51.95 52.50 51.85 52.13 1.4M
2025-05-13 51.03 52.45 50.94 52.11 1.8M
2025-05-12 50.46 51.63 50.45 50.83 1.5M
2025-05-09 48.48 48.64 47.66 47.75 1.0M
2025-05-08 47.38 48.51 47.05 47.91 1.1M
2025-05-07 46.89 47.24 46.36 46.69 1.0M
2025-05-06 46.39 47.08 46.34 46.64 1.1M
2025-05-05 46.87 47.89 46.65 47.20 1.5M
2025-05-02 47.13 47.81 46.61 47.48 2.0M
2025-05-01 45.79 46.68 45.05 46.16 2.1M
2025-04-30 45.13 45.75 43.47 45.23 4.3M
2025-04-29 44.52 45.03 44.05 44.88 2.9M
2025-04-28 45.05 45.69 44.35 44.66 1.5M
2025-04-25 44.31 45.13 44.11 44.82 1.3M
2025-04-24 42.42 44.80 42.07 44.62 1.4M
2025-04-23 43.51 44.30 42.11 42.32 2.6M
2025-04-22 41.17 42.03 40.73 41.65 2.4M
2025-04-21 41.05 41.33 39.85 40.48 2.1M
2025-04-17 42.38 42.60 41.66 41.73 1.7M
2025-04-16 42.23 42.76 41.53 42.19 1.3M
2025-04-15 42.53 43.68 42.39 42.81 1.6M
2025-04-14 43.18 43.43 41.96 42.50 1.7M
2025-04-11 41.57 42.63 40.95 42.28 1.8M
2025-04-10 43.00 43.59 40.93 41.83 2.4M
2025-04-09 38.99 45.11 38.53 44.61 2.6M
2025-04-08 42.30 42.54 38.77 39.49 1.6M
2025-04-07 37.97 41.68 37.34 39.98 2.1M
2025-04-04 41.39 42.46 38.23 40.07 2.8M
2025-04-03 46.47 48.01 43.36 43.60 2.0M
2025-04-02 48.17 50.03 48.17 49.86 0.8M
2025-04-01 48.54 49.34 48.00 49.19 1.1M
2025-03-31 47.76 49.37 47.04 48.84 1.8M
2025-03-28 49.93 50.16 48.38 48.78 1.2M
2025-03-27 51.17 51.56 50.19 50.43 1.4M
2025-03-26 52.52 52.99 51.10 51.36 1.1M
2025-03-25 52.55 53.53 51.97 52.44 1.0M
2025-03-24 51.58 52.53 51.41 52.45 1.0M
2025-03-21 50.53 50.83 49.68 50.57 2.2M
2025-03-20 50.58 51.72 50.51 51.43 1.3M
2025-03-19 49.89 51.76 49.88 51.31 2.1M
2025-03-18 49.97 50.44 49.40 49.94 1.3M
2025-03-17 50.10 50.73 49.66 50.36 2.1M
2025-03-14 48.55 49.64 48.28 49.00 1.5M
2025-03-13 48.55 48.82 47.32 47.60 1.5M
2025-03-12 48.43 49.14 48.07 48.58 2.0M
2025-03-11 46.52 48.15 46.06 47.37 2.3M
2025-03-10 47.42 47.76 45.99 46.47 2.6M
2025-03-07 48.45 48.98 46.72 48.44 2.9M
2025-03-06 49.92 50.43 48.55 48.79 2.7M
2025-03-05 50.73 51.46 49.82 50.84 2.3M
2025-03-04 51.66 51.78 49.71 50.46 3.0M
2025-03-03 55.68 55.96 52.37 52.74 1.3M
2025-02-28 54.30 55.09 54.09 55.04 1.3M
2025-02-27 55.29 55.67 54.38 54.39 0.9M
2025-02-26 55.12 56.19 54.71 55.16 1.0M
2025-02-25 54.86 55.60 53.64 54.61 1.6M
2025-02-24 55.59 55.99 54.77 54.86 1.5M
2025-02-21 57.91 57.91 54.50 55.39 2.0M
2025-02-20 59.04 59.51 56.61 57.46 1.8M
2025-02-19 57.68 60.61 57.42 59.00 4.0M
2025-02-18 62.78 63.86 62.36 63.10 1.9M
2025-02-14 62.52 62.65 61.80 62.29 1.3M
2025-02-13 62.16 62.77 61.77 62.73 1.0M
2025-02-12 62.15 62.79 61.73 62.00 1.2M
2025-02-11 63.25 63.72 62.48 63.11 0.8M
2025-02-10 63.08 63.66 62.63 63.56 1.6M
2025-02-07 63.66 63.80 62.34 62.85 0.6M
2025-02-06 63.50 63.73 62.68 63.35 1.2M
2025-02-05 62.74 63.50 62.35 63.22 1.2M
2025-02-04 62.31 62.87 62.24 62.48 0.8M
2025-02-03 60.84 62.60 60.73 61.95 1.1M
2025-01-31 63.15 63.41 62.46 62.62 1.0M
2025-01-30 62.10 63.27 61.89 62.95 1.4M
2025-01-29 61.25 61.95 61.01 61.43 1.2M
2025-01-28 59.93 61.25 59.66 61.15 1.6M
2025-01-27 62.73 62.90 59.38 59.85 1.7M
2025-01-24 64.43 64.69 63.82 64.08 1.0M
2025-01-23 64.29 64.73 63.82 64.32 1.0M
2025-01-22 64.90 65.08 63.84 64.29 1.2M
2025-01-21 64.17 64.96 63.96 64.75 1.3M
2025-01-17 63.07 63.86 62.80 63.50 1.1M
2025-01-16 61.05 63.23 60.94 62.75 2.5M
2025-01-15 60.89 61.04 60.33 60.68 0.7M
2025-01-14 59.60 60.04 58.99 59.66 2.4M
2025-01-13 57.62 59.19 57.62 59.16 0.7M
2025-01-10 58.42 58.87 57.60 58.26 1.1M
2025-01-08 59.04 59.23 57.81 59.01 1.1M
2025-01-07 59.26 60.31 58.98 59.43 1.4M
2025-01-06 58.73 59.65 58.25 59.26 1.7M
2025-01-03 57.57 58.55 57.07 58.45 0.8M
2025-01-02 57.85 58.35 57.08 57.34 0.8M