Stockscreener 앱 받기
80.51
0.65%
0.52
시장 영업 전:
78.90
-1.61
-2.00%
Flowserve Corp 주식 (FLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $81.55 | $79.20 | $2.35 | 2,305,818.0 | +0.65% |
| 2026-06-15 | $81.25 | $79.66 | $1.59 | 2,258,082.0 | +2.46% |
| 2026-06-12 | $79.53 | $77.55 | $1.98 | 1,422,830.0 | -0.04% |
| 2026-06-11 | $78.49 | $73.42 | $5.07 | 1,941,357.0 | +7.19% |
| 2026-06-10 | $76.72 | $72.81 | $3.91 | 1,518,594.0 | -4.09% |
| 2026-06-09 | $76.88 | $72.76 | $4.12 | 1,724,319.0 | +1.48% |
| 2026-06-08 | $75.21 | $73.48 | $1.73 | 1,356,329.0 | +1.85% |
| 2026-06-05 | $74.97 | $72.87 | $2.09 | 1,489,427.0 | -2.55% |
| 2026-06-04 | $75.68 | $73.78 | $1.90 | 1,187,205.0 | +0.00% |
| 2026-06-03 | $76.60 | $74.56 | $2.04 | 1,471,976.0 | -1.15% |
| 2026-06-02 | $76.78 | $74.23 | $2.55 | 1,470,838.0 | +1.62% |
| 2026-06-01 | $75.94 | $73.75 | $2.19 | 2,098,088.0 | -0.57% |
| 2026-05-29 | $76.45 | $74.71 | $1.74 | 2,069,962.0 | +0.40% |
| 2026-05-28 | $75.56 | $72.47 | $3.09 | 3,140,122.0 | +3.07% |
| 2026-05-27 | $74.95 | $72.57 | $2.38 | 2,863,799.0 | -0.52% |
| 2026-05-26 | $73.48 | $70.70 | $2.78 | 2,263,505.0 | +5.37% |
| 2026-05-22 | $70.13 | $68.19 | $1.94 | 1,924,424.0 | +1.28% |
| 2026-05-21 | $69.24 | $66.16 | $3.08 | 2,154,084.0 | +0.66% |
| 2026-05-20 | $68.49 | $64.24 | $4.25 | 3,690,747.0 | +6.04% |
| 2026-05-19 | $65.89 | $63.27 | $2.62 | 2,052,895.0 | -2.34% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $81.55 | $72.76 | $8.79 | 22,550,681.0 | +6.62% |
| 2026-05 | $76.95 | $63.27 | $13.68 | 55,073,291.0 | +2.54% |
| 2026-04 | $88.38 | $72.19 | $16.19 | 52,557,996.0 | +0.18% |
| 2026-03 | $88.72 | $68.89 | $19.83 | 37,724,412.0 | -16.96% |
| 2026-02 | $92.41 | $77.01 | $15.40 | 33,799,411.0 | +13.27% |
| 2026-01 | $78.84 | $69.25 | $9.59 | 23,989,964.0 | +12.64% |
Flowserve Corp 주식 (FLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.63 | $68.91 | $5.72 | 24,594,056.0 | -1.67% |
| 2025-11 | $72.08 | $64.69 | $7.39 | 32,493,265.0 | +4.54% |
| 2025-10 | $70.32 | $48.71 | $21.61 | 54,570,312.0 | +28.43% |
| 2025-09 | $57.88 | $52.47 | $5.41 | 46,104,044.0 | -0.97% |
| 2025-08 | $55.19 | $51.41 | $3.77 | 30,604,833.0 | -4.25% |
| 2025-07 | $59.25 | $51.42 | $7.83 | 71,071,581.0 | +7.05% |
| 2025-06 | $54.06 | $45.11 | $8.95 | 72,716,502.0 | +4.89% |
| 2025-05 | $52.50 | $45.05 | $7.45 | 26,820,879.0 | +10.35% |
| 2025-04 | $50.03 | $37.34 | $12.69 | 41,639,819.0 | -7.39% |
| 2025-03 | $55.96 | $45.99 | $9.97 | 35,064,444.0 | -11.26% |
| 2025-02 | $63.86 | $53.64 | $10.22 | 25,177,871.0 | -12.10% |
| 2025-01 | $65.08 | $57.07 | $8.01 | 24,157,712.0 | +8.87% |
Flowserve Corp 주식 (FLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.32 | $56.54 | $5.78 | 21,289,883.0 | -5.80% |
| 2024-11 | $62.22 | $52.81 | $9.41 | 24,472,794.0 | +15.92% |
| 2024-10 | $55.90 | $50.38 | $5.52 | 29,514,918.0 | +1.84% |
| 2024-09 | $53.86 | $44.33 | $9.53 | 25,942,641.0 | +3.63% |
| 2024-08 | $51.04 | $43.66 | $7.38 | 16,577,351.0 | -1.33% |
| 2024-07 | $52.09 | $46.16 | $5.94 | 19,442,281.0 | +5.09% |
| 2024-06 | $49.79 | $45.93 | $3.86 | 17,078,098.0 | -3.22% |
| 2024-05 | $50.49 | $46.43 | $4.06 | 23,317,232.0 | +5.39% |
| 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% |
0.89%
자본화:
|
볼륨(24시간):