Stockscreener 앱 받기
68.25
1.34%
0.90
Flowserve Corp 주식 (FLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $68.56 | $67.08 | $1.48 | 2,780,892.0 | +1.34% |
| 2025-10-30 | $69.57 | $66.89 | $2.68 | 4,668,530.0 | -2.32% |
| 2025-10-29 | $70.32 | $57.51 | $12.81 | 10,838,192.0 | +30.93% |
| 2025-10-28 | $53.84 | $52.37 | $1.47 | 3,740,358.0 | -0.30% |
| 2025-10-27 | $53.94 | $52.78 | $1.16 | 2,524,627.0 | -1.09% |
| 2025-10-24 | $53.51 | $52.84 | $0.67 | 1,522,665.0 | +1.41% |
| 2025-10-23 | $52.88 | $51.78 | $1.10 | 1,301,718.0 | +1.72% |
| 2025-10-22 | $52.50 | $51.62 | $0.88 | 1,918,637.0 | -0.69% |
| 2025-10-21 | $52.34 | $50.97 | $1.37 | 1,203,358.0 | +1.76% |
| 2025-10-20 | $51.39 | $50.64 | $0.75 | 1,005,063.0 | +1.39% |
| 2025-10-17 | $50.60 | $49.74 | $0.86 | 1,069,922.0 | +0.24% |
| 2025-10-16 | $51.07 | $49.78 | $1.29 | 1,688,393.0 | -0.26% |
| 2025-10-15 | $51.67 | $49.10 | $2.57 | 3,275,542.0 | -1.39% |
| 2025-10-14 | $51.52 | $49.34 | $2.18 | 1,257,836.0 | +2.09% |
| 2025-10-13 | $50.55 | $49.68 | $0.87 | 1,244,846.0 | +2.26% |
| 2025-10-10 | $51.74 | $48.71 | $3.03 | 2,606,494.0 | -4.77% |
| 2025-10-09 | $52.67 | $51.24 | $1.43 | 1,961,802.0 | -1.66% |
| 2025-10-08 | $52.49 | $51.57 | $0.92 | 1,851,902.0 | +0.79% |
| 2025-10-07 | $52.98 | $51.88 | $1.10 | 1,553,723.0 | -0.90% |
| 2025-10-06 | $53.43 | $51.70 | $1.73 | 1,879,596.0 | -0.55% |
| 2025-10-03 | $53.61 | $52.74 | $0.865 | 1,547,200.0 | -0.25% |
| 2025-10-02 | $53.15 | $52.11 | $1.04 | 1,543,618.0 | +0.30% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $70.32 | $48.71 | $21.61 | 57,351,204.0 | +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% |
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% |
0.29%
0.45%
자본화:
|
볼륨(24시간):