ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

FLS Flowserve Corp

62.29
-0.44 (-0.70%)
Feb 14 2025 - Closed
Delayed by 15 minutes

FLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 62.29 -0.44 -0.70% 62.53 62.645 61.8019 1,268,845
Feb 13 2025 62.73 0.73 1.18% 62.16 62.7706 61.77 1,004,551
Feb 12 2025 62.00 -1.11 -1.76% 62.15 62.785 61.73 1,226,205
Feb 11 2025 63.11 -0.45 -0.71% 63.25 63.72 62.48 803,446
Feb 10 2025 63.56 0.71 1.13% 63.08 63.655 62.63 1,607,734
Feb 07 2025 62.85 -0.50 -0.79% 63.66 63.80 62.34 602,741
Feb 06 2025 63.35 0.13 0.21% 63.72 63.73 62.68 1,160,633
Feb 05 2025 63.22 0.74 1.18% 62.74 63.50 62.35 1,195,826
Feb 04 2025 62.48 0.53 0.86% 62.31 62.87 61.99 840,338
Feb 03 2025 61.95 -0.67 -1.07% 60.84 62.60 60.73 1,084,246
Jan 31 2025 62.62 -0.33 -0.52% 63.15 63.405 62.46 966,748
Jan 30 2025 62.95 1.52 2.47% 62.10 63.27 61.91 1,411,602
Jan 29 2025 61.43 0.28 0.46% 61.25 61.95 61.01 1,172,328
Jan 28 2025 61.15 1.30 2.17% 59.93 61.25 59.655 1,614,314
Jan 27 2025 59.85 -4.23 -6.60% 62.73 62.90 59.38 1,733,844
Jan 24 2025 64.08 -0.21 -0.33% 64.43 64.69 63.82 988,457
Jan 23 2025 64.29 0.00 0.00% 64.29 64.29 64.29 0
Jan 22 2025 64.29 -0.46 -0.71% 64.90 65.0767 63.84 1,144,490
Jan 21 2025 64.75 1.25 1.97% 64.17 64.96 63.96 1,331,286
Jan 17 2025 63.50 0.75 1.20% 63.07 63.86 62.80 1,052,305
Jan 16 2025 62.75 2.07 3.41% 61.05 63.23 60.935 2,481,091
Jan 15 2025 60.68 1.02 1.71% 60.89 61.035 60.325 713,513
Jan 14 2025 59.66 0.50 0.85% 59.60 60.04 58.99 2,370,266
Jan 13 2025 59.16 0.90 1.54% 57.62 59.19 57.62 700,728
Jan 10 2025 58.26 -0.75 -1.27% 58.42 58.87 57.60 1,128,150
Jan 08 2025 59.01 -0.42 -0.71% 59.04 59.23 57.81 1,080,897
Jan 07 2025 59.43 0.17 0.29% 59.26 60.31 58.98 1,373,093
Jan 06 2025 59.26 0.81 1.39% 58.73 59.65 58.25 1,705,289
Jan 03 2025 58.45 1.11 1.94% 57.57 58.55 57.07 797,357
Jan 02 2025 57.34 -0.18 -0.31% 57.85 58.35 57.08 769,363
Dec 31 2024 57.52 0.04 0.07% 57.65 58.30 57.405 1,667,265
Dec 30 2024 57.48 -0.30 -0.52% 57.84 57.84 56.54 692,876
Dec 27 2024 57.78 -0.68 -1.16% 57.69 58.34 57.43 490,443
Dec 26 2024 58.46 0.01 0.02% 58.24 58.6652 58.015 568,352
Dec 24 2024 58.45 0.36 0.62% 58.00 58.46 57.875 178,564
Dec 23 2024 58.09 0.03 0.05% 57.95 58.15 57.2968 483,040
Dec 20 2024 58.06 -0.09 -0.15% 57.54 58.88 57.50 2,015,549
Dec 19 2024 58.15 0.70 1.22% 58.40 58.79 57.83 887,937
Dec 18 2024 57.45 -2.38 -3.98% 60.36 60.64 57.41 1,078,548
Dec 17 2024 59.83 -1.41 -2.30% 60.89 61.16 59.43 1,940,102
Dec 16 2024 61.24 0.62 1.02% 60.46 61.795 60.30 3,684,326
Dec 13 2024 60.62 -0.50 -0.82% 60.95 61.23 60.51 941,931
Dec 12 2024 61.12 -0.28 -0.46% 61.67 61.8333 60.89 1,082,060
Dec 11 2024 61.40 0.84 1.39% 61.00 61.57 60.76 1,180,834
Dec 10 2024 60.56 -0.29 -0.48% 60.59 61.46 59.85 1,157,807
Dec 09 2024 60.85 0.02 0.03% 61.00 61.49 60.415 969,672
Dec 06 2024 60.83 -0.88 -1.43% 61.86 61.876 60.18 1,768,657
Dec 05 2024 61.71 -0.29 -0.47% 62.02 62.3199 61.535 812,376
Dec 04 2024 62.00 0.45 0.73% 61.55 62.03 61.30 1,013,607
Dec 03 2024 61.55 0.69 1.13% 61.00 61.88 60.66 1,346,825
Dec 02 2024 60.86 -0.16 -0.26% 61.17 61.45 60.75 648,278
Nov 29 2024 61.02 0.29 0.48% 60.80 61.405 60.80 336,981
Nov 27 2024 60.73 -0.58 -0.95% 61.39 61.94 60.62 620,781
Nov 26 2024 61.31 -0.54 -0.87% 61.54 61.6863 60.94 928,668
Nov 25 2024 61.85 0.85 1.39% 61.50 62.22 61.34 1,919,328
Nov 22 2024 61.00 0.95 1.58% 61.39 62.15 60.66 3,080,866
Nov 21 2024 60.05 0.16 0.27% 60.00 60.465 59.57 1,859,875
Nov 20 2024 59.89 -0.19 -0.32% 60.33 60.3733 59.52 1,102,644
Nov 19 2024 60.08 0.52 0.87% 58.87 60.26 58.60 1,241,477
Nov 18 2024 59.56 0.33 0.56% 59.20 59.87 58.98 932,306