Stockscreener 앱 받기
52.14
0.42%
-0.22
시장 영업 전:
52.54
0.40
+0.77%
Flowserve Corp 주식 (FLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $52.93 | $52.11 | $0.8182 | 1,125,251.0 | -0.42% |
| 2025-08-07 | $54.43 | $51.85 | $2.58 | 2,520,398.0 | -2.64% |
| 2025-08-06 | $54.64 | $53.42 | $1.22 | 1,491,680.0 | -0.79% |
| 2025-08-05 | $54.54 | $53.46 | $1.08 | 1,317,770.0 | +0.82% |
| 2025-08-04 | $54.54 | $53.62 | $0.92 | 1,770,789.0 | -0.13% |
| 2025-08-01 | $54.50 | $53.38 | $1.12 | 3,289,482.0 | -3.93% |
| 2025-07-31 | $56.46 | $55.33 | $1.13 | 2,588,234.0 | +0.07% |
| 2025-07-30 | $56.81 | $55.37 | $1.44 | 6,091,286.0 | -0.36% |
| 2025-07-29 | $59.25 | $54.43 | $4.82 | 16,238,010.0 | +2.44% |
| 2025-07-28 | $55.42 | $54.45 | $0.97 | 1,900,957.0 | +0.04% |
| 2025-07-25 | $55.17 | $54.27 | $0.90 | 2,448,183.0 | +0.88% |
| 2025-07-24 | $55.00 | $54.25 | $0.75 | 2,066,623.0 | -0.69% |
| 2025-07-23 | $54.91 | $54.44 | $0.475 | 1,228,027.0 | +1.61% |
| 2025-07-22 | $54.09 | $52.69 | $1.40 | 1,738,513.0 | +0.67% |
| 2025-07-21 | $55.27 | $53.47 | $1.80 | 1,148,610.0 | -2.14% |
| 2025-07-18 | $54.87 | $53.97 | $0.895 | 1,577,831.0 | -0.13% |
| 2025-07-17 | $54.98 | $53.84 | $1.14 | 1,748,554.0 | +1.78% |
| 2025-07-16 | $53.82 | $52.33 | $1.49 | 2,953,958.0 | +2.15% |
| 2025-07-15 | $53.44 | $52.65 | $0.79 | 1,403,862.0 | -0.59% |
| 2025-07-14 | $53.62 | $52.72 | $0.905 | 2,416,099.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $54.64 | $51.85 | $2.79 | 12,640,621.0 | -6.96% |
| 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% |
0.16%
0.58%
자본화:
|
볼륨(24시간):