Stockscreener 앱 받기
23.29
0.64%
-0.15
Flowserve Corp 주식 (FFLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $23.42 | $23.29 | $0.13 | 7,223.0 | -0.64% |
| 2026-09-24 | $23.44 | $23.30 | $0.14 | 16,585.0 | +1.01% |
| 2026-09-23 | $23.27 | $23.21 | $0.0633 | 5,295.0 | -0.87% |
| 2026-09-22 | $23.46 | $23.35 | $0.111 | 18,204.0 | +0.13% |
| 2026-09-21 | $23.41 | $23.20 | $0.21 | 3,582.0 | +1.09% |
| 2026-09-18 | $23.19 | $23.13 | $0.0617 | 3,309.0 | +0.25% |
| 2026-09-17 | $23.12 | $23.03 | $0.09 | 7,263.0 | +0.67% |
| 2026-09-16 | $22.92 | $22.84 | $0.0757 | 5,506.0 | +0.76% |
| 2026-09-15 | $22.77 | $22.74 | $0.0255 | 1,509.0 | -0.20% |
| 2026-09-14 | $22.84 | $22.76 | $0.08 | 2,243.0 | -0.91% |
| 2026-09-11 | $23.02 | $22.95 | $0.0691 | 1,841.0 | +0.34% |
| 2026-09-10 | $22.93 | $22.81 | $0.125 | 1,167.0 | -0.04% |
| 2026-09-09 | $22.97 | $22.92 | $0.0543 | 7,109.0 | -0.78% |
| 2026-09-08 | $23.17 | $23.04 | $0.1314 | 7,090.0 | +0.44% |
| 2026-09-04 | $23.01 | $22.95 | $0.06 | 7,066.0 | +0.35% |
| 2026-09-03 | $22.93 | $22.82 | $0.11 | 14,859.0 | +0.31% |
| 2026-09-02 | $22.91 | $22.81 | $0.104 | 14,835.0 | +0.04% |
| 2026-09-01 | $22.95 | $22.78 | $0.167 | 11,570.0 | -0.68% |
| 2026-08-31 | $23.02 | $22.92 | $0.10 | 7,630.0 | -0.75% |
Flowserve Corp 주식 (FFLS) 연도별 가격 이력
이 심층 분석에서는 Flowserve Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FFLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flowserve Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flowserve Corp 주식 (FFLS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $23.46 | $22.74 | $0.721 | 143,479.0 | +1.24% |
| 2026-08 | $24.23 | $22.92 | $1.31 | 116,859.0 | +0.46% |
| 2026-07 | $23.55 | $22.08 | $1.47 | 119,760.0 | -2.09% |
| 2026-06 | $23.43 | $22.26 | $1.17 | 158,582.0 | +1.09% |
| 2026-05 | $23.25 | $22.39 | $0.857 | 150,204.0 | +2.21% |
| 2026-04 | $22.99 | $21.87 | $1.12 | 109,972.0 | +3.34% |
| 2026-03 | $22.50 | $21.64 | $0.86 | 148,034.0 | -2.66% |
| 2026-02 | $23.35 | $21.43 | $1.92 | 99,446.0 | -4.08% |
| 2026-01 | $24.06 | $23.24 | $0.82 | 110,664.0 | +1.06% |
Flowserve Corp 주식 (FFLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.90 | $23.11 | $1.79 | 89,616.0 | -5.77% |
| 2025-11 | $25.29 | $24.45 | $0.8419 | 111,029.0 | -2.40% |
| 2025-10 | $25.44 | $24.45 | $0.9944 | 124,876.0 | -0.65% |
| 2025-09 | $26.04 | $25.33 | $0.71 | 116,058.0 | -0.82% |
| 2025-08 | $25.67 | $25.14 | $0.529 | 70,704.0 | +0.23% |
| 2025-07 | $25.76 | $25.07 | $0.6904 | 95,555.0 | +0.91% |
| 2025-06 | $25.32 | $24.47 | $0.85 | 99,199.0 | +2.99% |
| 2025-05 | $24.73 | $23.49 | $1.24 | 71,154.0 | +3.21% |
| 2025-04 | $23.86 | $22.64 | $1.22 | 98,104.0 | +2.01% |
| 2025-03 | $24.46 | $23.19 | $1.27 | 178,046.0 | -3.97% |
| 2025-02 | $24.90 | $23.74 | $1.16 | 102,836.0 | +1.95% |
| 2025-01 | $24.01 | $22.94 | $1.07 | 53,184.0 | +3.61% |
Flowserve Corp 주식 (FFLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.32 | $22.95 | $1.37 | 63,256.0 | -3.32% |
| 2024-11 | $23.98 | $23.27 | $0.71 | 94,699.0 | +2.78% |
| 2024-10 | $23.50 | $22.59 | $0.9122 | 77,927.0 | +1.55% |
| 2024-09 | $23.01 | $21.81 | $1.20 | 121,820.0 | +0.57% |
| 2024-08 | $23.13 | $21.36 | $1.77 | 221,409.0 | -0.32% |
| 2024-07 | $23.90 | $22.45 | $1.45 | 152,335.0 | -1.97% |
| 2024-06 | $23.48 | $22.78 | $0.7001 | 423,989.0 | +0.87% |
| 2024-05 | $23.20 | $22.35 | $0.8468 | 949,897.0 | +3.11% |
| 2024-04 | $22.69 | $21.95 | $0.7422 | 6,346.0 | -0.66% |
| 2024-03 | $22.61 | $21.71 | $0.9056 | 23,099.0 | +3.65% |
| 2024-02 | $21.68 | $20.11 | $1.57 | 16,257.0 | +7.76% |
| 2024-01 | $20.50 | $20.06 | $0.4337 | 12,254.0 | -0.43% |
2.12%
자본화:
|
볼륨(24시간):