Stockscreener 앱 받기
50.29
1.49%
+0.74
시간 외 거래:
50.29
Flowserve Corp. 주식 (FLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $50.44 | $49.58 | $0.8599 | 861,243.0 | +1.49% |
| 2024-05-14 | $49.57 | $49.14 | $0.4348 | 741,696.0 | +0.61% |
| 2024-05-13 | $49.83 | $49.10 | $0.73 | 655,440.0 | -0.69% |
| 2024-05-10 | $49.82 | $49.52 | $0.30 | 814,481.0 | +0.49% |
| 2024-05-09 | $49.38 | $48.90 | $0.48 | 765,300.0 | +0.92% |
| 2024-05-08 | $48.96 | $48.25 | $0.71 | 985,923.0 | +0.93% |
| 2024-05-07 | $48.73 | $48.17 | $0.555 | 2,299,670.0 | +0.62% |
| 2024-05-06 | $48.59 | $47.89 | $0.695 | 1,599,595.0 | +1.33% |
| 2024-05-03 | $47.87 | $47.20 | $0.67 | 943,326.0 | +0.53% |
| 2024-05-02 | $47.70 | $46.94 | $0.765 | 1,363,735.0 | +0.08% |
| 2024-05-01 | $47.78 | $46.43 | $1.35 | 2,946,671.0 | +0.15% |
| 2024-04-30 | $49.35 | $47.10 | $2.25 | 2,475,622.0 | -0.13% |
| 2024-04-29 | $47.32 | $46.90 | $0.42 | 1,125,465.0 | +0.98% |
| 2024-04-26 | $47.12 | $46.11 | $1.02 | 606,995.0 | +0.88% |
| 2024-04-25 | $46.56 | $45.96 | $0.60 | 887,270.0 | -0.81% |
| 2024-04-24 | $47.37 | $46.52 | $0.845 | 652,439.0 | -0.74% |
| 2024-04-23 | $47.32 | $46.18 | $1.14 | 769,552.0 | +2.26% |
| 2024-04-22 | $46.50 | $45.62 | $0.88 | 836,802.0 | +0.52% |
| 2024-04-19 | $46.13 | $45.51 | $0.6235 | 641,092.0 | +0.37% |
| 2024-04-18 | $46.19 | $45.60 | $0.59 | 992,725.0 | -0.09% |
| 2024-04-17 | $47.08 | $45.42 | $1.66 | 1,031,854.0 | -1.53% |
| 2024-04-16 | $46.44 | $45.78 | $0.655 | 1,499,684.0 | -0.06% |
Flowserve Corp. 주식 (FLS) 연도별 가격 이력
이 심층 분석에서는 Flowserve Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLS 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 (FLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $50.44 | $46.43 | $4.01 | 14,838,323.0 | +6.64% |
| 2024-04 | $49.35 | $45.31 | $4.04 | 24,839,009.0 | +3.24% |
| 2024-03 | $46.06 | $41.94 | $4.12 | 22,948,477.0 | +7.94% |
| 2024-02 | $43.64 | $39.69 | $3.95 | 23,397,342.0 | +5.99% |
| 2024-01 | $41.43 | $39.21 | $2.22 | 16,475,858.0 | -3.13% |
Flowserve Corp. 주식 (FLS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.99 | $38.07 | $3.92 | 15,289,012.0 | +7.74% |
| 2023-11 | $39.24 | $35.80 | $3.44 | 16,935,437.0 | +4.19% |
| 2023-10 | $40.27 | $35.31 | $4.96 | 24,592,335.0 | -7.67% |
| 2023-09 | $41.02 | $38.02 | $2.99 | 25,167,614.0 | +0.51% |
| 2023-08 | $40.15 | $36.90 | $3.25 | 20,582,134.0 | +4.79% |
| 2023-07 | $38.88 | $35.94 | $2.95 | 17,180,549.0 | +1.64% |
| 2023-06 | $37.56 | $32.49 | $5.07 | 18,901,615.0 | +14.13% |
| 2023-05 | $38.86 | $32.54 | $6.32 | 21,266,060.0 | -2.52% |
| 2023-04 | $35.09 | $31.92 | $3.16 | 12,751,874.0 | -1.79% |
| 2023-03 | $35.24 | $29.99 | $5.25 | 20,521,751.0 | -1.99% |
| 2023-02 | $36.89 | $33.73 | $3.16 | 16,932,652.0 | +0.78% |
| 2023-01 | $34.50 | $30.07 | $4.43 | 16,919,770.0 | +12.19% |
Flowserve Corp. 주식 (FLS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.19 | $28.89 | $3.30 | 15,447,396.0 | -2.17% |
| 2022-11 | $33.26 | $26.77 | $6.49 | 24,823,636.0 | +9.34% |
| 2022-10 | $29.03 | $23.89 | $5.14 | 23,793,567.0 | +18.02% |
| 2022-09 | $32.06 | $23.92 | $8.14 | 29,747,535.0 | -20.25% |
| 2022-08 | $35.27 | $30.33 | $4.94 | 21,169,955.0 | -9.88% |
| 2022-07 | $34.87 | $26.84 | $8.03 | 17,312,201.0 | +18.13% |
| 2022-06 | $31.97 | $27.50 | $4.47 | 19,003,394.0 | -9.14% |
| 2022-05 | $33.62 | $28.39 | $5.23 | 23,595,882.0 | -3.70% |
| 2022-04 | $37.59 | $32.41 | $5.18 | 25,843,185.0 | -8.89% |
| 2022-03 | $36.31 | $29.68 | $6.63 | 40,795,265.0 | +18.21% |
| 2022-02 | $34.79 | $29.01 | $5.78 | 30,867,668.0 | -6.90% |
| 2022-01 | $33.41 | $30.65 | $2.76 | 26,405,796.0 | +6.60% |
1.62%
1.03%
자본화:
|
볼륨(24시간):