Stockscreener 앱 받기
60.73
0.95%
-0.58
Flowserve Corp 주식 (FLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $61.94 | $60.62 | $1.32 | 578,555.0 | -0.95% |
| 2024-11-26 | $61.69 | $60.94 | $0.7463 | 854,011.0 | -0.87% |
| 2024-11-25 | $62.22 | $61.34 | $0.88 | 1,855,522.0 | +1.39% |
| 2024-11-22 | $62.15 | $60.66 | $1.49 | 2,891,841.0 | +1.58% |
| 2024-11-21 | $60.47 | $59.57 | $0.895 | 1,687,160.0 | +0.27% |
| 2024-11-20 | $60.37 | $59.52 | $0.8533 | 926,079.0 | -0.32% |
| 2024-11-19 | $60.26 | $58.60 | $1.66 | 1,075,964.0 | +0.87% |
| 2024-11-18 | $59.87 | $58.98 | $0.89 | 910,990.0 | +0.56% |
| 2024-11-15 | $59.56 | $58.81 | $0.75 | 657,557.0 | +0.07% |
| 2024-11-14 | $60.05 | $58.93 | $1.12 | 676,310.0 | -1.19% |
| 2024-11-13 | $60.65 | $59.79 | $0.86 | 975,304.0 | -0.88% |
| 2024-11-12 | $61.00 | $60.10 | $0.895 | 775,245.0 | -1.18% |
| 2024-11-11 | $61.60 | $60.27 | $1.33 | 1,742,591.0 | +2.12% |
| 2024-11-08 | $59.92 | $58.52 | $1.40 | 1,248,340.0 | +2.06% |
| 2024-11-07 | $59.68 | $58.54 | $1.14 | 1,375,823.0 | -1.51% |
| 2024-11-06 | $60.20 | $58.10 | $2.10 | 2,570,858.0 | +7.72% |
| 2024-11-05 | $55.41 | $53.64 | $1.77 | 1,107,678.0 | +2.90% |
| 2024-11-04 | $54.75 | $53.41 | $1.34 | 899,191.0 | +0.37% |
| 2024-11-01 | $53.95 | $52.81 | $1.14 | 1,349,609.0 | +1.71% |
| 2024-10-31 | $53.71 | $52.63 | $1.08 | 1,237,995.0 | -2.08% |
| 2024-10-30 | $54.56 | $53.46 | $1.10 | 1,784,771.0 | -0.70% |
| 2024-10-29 | $54.77 | $50.38 | $4.39 | 3,851,357.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $62.22 | $52.81 | $9.41 | 24,737,183.0 | +15.37% |
| 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% |
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% |
0.86%
0.35%
자본화:
|
볼륨(24시간):