Flowserve Corporation Common Stockのデータ

Flowserve Corporation Common Stockの基本情報

名前 Flowserve Corporation Common Stock
ティッカー FLS
国 United States
上場年 nan
セクター Capital Goods

Flowserve Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.71 39.15 40.06 39.18 1032100.0 39.18
2021-02-12 39.85 38.56 38.8 39.81 586200.0 39.81
2021-02-11 38.97 38.08 38.51 38.95 647600.0 38.95
2021-02-10 38.92 38.33 38.76 38.55 865400.0 38.55
2021-02-09 38.74 37.99 38.74 38.44 668700.0 38.44
2021-02-08 39.17 37.71 37.71 38.79 683300.0 38.79
2021-02-05 37.84 37.18 37.34 37.58 701900.0 37.58
2021-02-04 37.34 36.46 36.94 36.9 1106200.0 36.9
2021-02-03 36.91 36.03 36.18 36.8 771900.0 36.8
2021-02-02 37.02 36.25 36.72 36.5 1281300.0 36.5
2021-02-01 36.31 35.45 36.1 36.02 759400.0 36.02
2021-01-29 37.43 35.52 37.43 35.56 786700.0 35.56
2021-01-28 38.48 37.26 37.34 37.38 841400.0 37.38
2021-01-27 36.77 35.33 35.98 36.62 718100.0 36.62
2021-01-26 38.08 36.69 38.08 36.92 417700.0 36.92
2021-01-25 38.49 37.11 38.02 37.44 551600.0 37.44
2021-01-22 38.72 37.72 37.98 38.56 784500.0 38.56
2021-01-21 38.78 38.21 38.31 38.55 689500.0 38.55
2021-01-20 39.02 38.17 38.39 38.55 690500.0 38.55
2021-01-19 38.59 37.51 37.75 38.25 724000.0 38.25
2021-01-15 38.25 37.0 38.22 37.23 1021900.0 37.23
2021-01-14 38.85 37.07 37.34 38.56 1076100.0 38.56
2021-01-13 38.04 36.98 37.97 37.07 534600.0 37.07
2021-01-12 38.35 37.3 37.55 37.84 796100.0 37.84
2021-01-11 37.39 36.02 36.17 37.25 582100.0 37.25
2021-01-08 37.89 36.44 37.88 36.98 718200.0 36.98
2021-01-07 37.99 37.14 37.91 37.73 1000700.0 37.73
2021-01-06 38.34 36.98 37.12 37.79 1138800.0 37.79
2021-01-05 36.34 35.02 35.05 36.13 790000.0 36.13
2021-01-04 36.62 34.65 35.95 34.77 1062100.0 34.77
2020-12-31 36.97 36.22 36.78 36.85 374500.0 36.85
2020-12-30 36.96 36.16 36.4 36.83 332900.0 36.83
2020-12-29 36.91 36.12 36.77 36.36 487600.0 36.36
2020-12-28 37.44 36.64 36.9 36.69 413300.0 36.69
2020-12-24 36.84 36.31 36.83 36.68 148000.0 36.68
2020-12-23 37.27 36.4 36.59 36.75 479400.0 36.75
2020-12-22 37.1 36.19 36.99 36.29 866100.0 36.09
2020-12-21 37.16 35.74 36.26 37.07 665600.0 36.87
2020-12-18 38.03 37.01 37.63 37.28 1961600.0 37.07
2020-12-17 37.7 36.89 37.41 37.61 654400.0 37.4
2020-12-16 37.8 36.73 37.8 37.31 879000.0 37.1
2020-12-15 39.24 37.49 39.19 37.72 1381500.0 37.51
2020-12-14 37.85 36.77 37.78 36.77 1166100.0 36.57
2020-12-11 37.36 36.01 36.01 37.09 1013000.0 36.89
2020-12-10 36.86 35.91 36.01 36.74 723200.0 36.54
2020-12-09 36.61 35.8 36.1 36.36 738700.0 36.16
2020-12-08 35.9 34.87 34.87 35.9 719700.0 35.7
2020-12-07 36.17 34.79 35.1 35.33 1047300.0 35.14
2020-12-04 35.85 34.07 34.07 35.58 760400.0 35.38
2020-12-03 34.17 33.47 33.6 33.78 726700.0 33.59
2020-12-02 33.86 33.3 33.6 33.55 1423300.0 33.37
2020-12-01 34.83 33.86 34.72 33.96 862300.0 33.77
2020-11-30 35.46 33.95 35.21 34.08 1084500.0 33.89
2020-11-27 35.94 35.14 35.38 35.46 304600.0 35.26
2020-11-25 35.99 34.67 35.95 35.2 719700.0 35.01
2020-11-24 36.4 35.0 35.28 36.12 1423700.0 35.92
2020-11-23 34.55 33.24 33.49 34.45 774100.0 34.26
2020-11-20 33.92 32.57 33.9 32.91 1065200.0 32.73
2020-11-19 34.56 33.28 34.34 34.05 897900.0 33.86
2020-11-18 35.18 33.61 33.86 34.68 1705000.0 34.49
2020-11-17 33.72 32.5 33.24 33.6 546800.0 33.41
2020-11-16 34.03 32.79 33.94 33.89 1148600.0 33.7
2020-11-13 32.77 31.87 31.96 32.54 1163000.0 32.36
2020-11-12 32.21 31.16 31.5 31.53 991600.0 31.36
2020-11-11 33.13 31.39 33.04 31.93 1375300.0 31.75
2020-11-10 33.05 32.1 32.64 32.98 1418800.0 32.8
2020-11-09 33.4 32.09 32.26 32.15 2378200.0 31.97
2020-11-06 31.63 28.4 31.13 28.65 2005900.0 28.49
2020-11-05 32.05 30.4 30.42 31.62 1216100.0 31.45
2020-11-04 30.91 29.31 30.87 30.02 1154100.0 29.85
2020-11-03 31.87 30.95 31.21 31.58 879000.0 31.41
2020-11-02 30.54 29.42 29.68 30.54 627500.0 30.37
2020-10-30 29.15 28.38 28.39 29.12 926100.0 28.96
2020-10-29 28.62 27.58 28.35 28.49 1431200.0 28.33
2020-10-28 29.49 28.63 28.75 28.8 1250500.0 28.64
2020-10-27 29.89 29.46 29.77 29.53 1082500.0 29.37
2020-10-26 31.35 29.64 31.06 29.95 1325400.0 29.78
2020-10-23 31.92 30.63 30.9 31.75 1748100.0 31.58
2020-10-22 30.6 29.25 29.25 30.55 824300.0 30.38
2020-10-21 29.65 29.0 29.08 29.21 566900.0 29.05
2020-10-20 29.46 28.97 29.13 29.07 766200.0 28.91
2020-10-19 29.38 28.62 28.97 28.83 692500.0 28.67
2020-10-16 29.18 28.8 29.07 28.86 806900.0 28.7
2020-10-15 29.2 28.33 28.62 29.05 1204400.0 28.89
2020-10-14 29.59 28.94 28.94 29.31 795500.0 29.15
2020-10-13 29.62 28.69 29.35 28.88 1060100.0 28.72
2020-10-12 29.94 28.98 29.47 29.86 720500.0 29.7
2020-10-09 29.71 29.1 29.49 29.48 788600.0 29.32
2020-10-08 29.18 28.4 28.82 29.16 553700.0 29.0
2020-10-07 28.65 27.83 27.83 28.51 676200.0 28.35
2020-10-06 28.5 27.5 28.23 27.55 476200.0 27.4
2020-10-05 27.99 27.47 27.5 27.9 621900.0 27.75
2020-10-02 27.5 25.87 25.96 27.23 522800.0 27.08
2020-10-01 27.51 26.31 27.36 26.67 1086400.0 26.52
2020-09-30 27.84 27.01 27.13 27.29 1248300.0 27.14
2020-09-29 27.59 26.73 27.51 26.93 881700.0 26.78
2020-09-28 27.94 27.15 27.15 27.43 637800.0 27.28
2020-09-25 27.04 26.49 26.6 26.57 1394700.0 26.42
2020-09-24 27.56 26.2 26.53 27.01 784100.0 26.86
2020-09-23 27.61 26.58 27.02 26.66 754400.0 26.51
2020-09-22 27.45 26.87 26.87 27.06 810900.0 26.91
2020-09-21 27.87 26.08 27.65 26.75 1538800.0 26.6
2020-09-18 29.3 28.15 28.83 28.49 2826900.0 28.33
2020-09-17 29.31 28.31 28.9 28.93 952100.0 28.77
2020-09-16 29.78 28.17 28.44 29.54 1417300.0 29.18
2020-09-15 28.7 27.75 28.33 28.19 954600.0 27.84
2020-09-14 28.74 28.05 28.47 28.24 685600.0 27.89
2020-09-11 28.48 27.85 28.04 28.14 678100.0 27.8
2020-09-10 28.78 27.77 28.58 27.88 880500.0 27.54
2020-09-09 28.71 28.08 28.56 28.57 948000.0 28.22
2020-09-08 29.18 28.32 28.91 28.36 1401200.0 28.01
2020-09-04 30.0 29.12 29.6 29.42 1000200.0 29.06
2020-09-03 30.49 28.72 30.02 28.92 1356000.0 28.57
2020-09-02 30.25 29.69 30.03 30.09 586000.0 29.72
2020-09-01 30.09 29.25 29.4 29.89 553400.0 29.52
2020-08-31 30.53 29.65 30.53 29.68 862000.0 29.32
2020-08-28 30.67 29.68 29.85 30.53 582600.0 30.16
2020-08-27 30.0 29.22 29.67 29.75 658900.0 29.39
2020-08-26 29.69 29.18 29.65 29.52 581600.0 29.16
2020-08-25 30.69 29.7 30.51 29.8 594900.0 29.44
2020-08-24 30.19 29.11 29.51 30.12 720600.0 29.75
2020-08-21 29.75 29.04 29.51 29.22 579000.0 28.86
2020-08-20 30.18 29.49 29.99 29.53 623000.0 29.17
2020-08-19 30.68 29.92 30.18 30.32 680700.0 29.95
2020-08-18 31.34 30.25 31.07 30.28 626900.0 29.91
2020-08-17 32.07 31.29 31.95 31.29 790800.0 30.91
2020-08-14 32.19 31.22 31.41 31.98 1380900.0 31.59
2020-08-13 32.25 31.63 31.94 31.81 1215600.0 31.42
2020-08-12 32.47 31.38 32.16 32.34 1395400.0 31.94
2020-08-11 32.54 31.5 31.51 31.66 1102500.0 31.27
2020-08-10 31.11 29.99 30.17 30.93 946200.0 30.55
2020-08-07 30.0 28.46 28.51 29.96 1229500.0 29.59
2020-08-06 28.96 28.37 28.76 28.63 819200.0 28.28
2020-08-05 29.33 28.68 28.82 28.97 639300.0 28.62
2020-08-04 28.62 28.05 28.2 28.27 925400.0 27.92
2020-08-03 28.82 27.68 28.03 28.13 1268000.0 27.79
2020-07-31 30.07 27.11 29.77 27.87 3106000.0 27.53
2020-07-30 30.1 29.11 29.78 29.94 1023300.0 29.57
2020-07-29 30.66 29.62 29.73 30.45 689200.0 30.08
2020-07-28 30.66 29.49 30.48 29.55 854400.0 29.19
2020-07-27 30.78 29.85 30.23 30.7 569600.0 30.32
2020-07-24 30.81 30.09 30.61 30.32 622800.0 29.95
2020-07-23 30.94 29.99 30.25 30.45 908100.0 30.08
2020-07-22 30.43 29.74 29.85 30.26 716800.0 29.89
2020-07-21 30.4 29.23 29.23 30.1 943300.0 29.73
2020-07-20 29.71 28.66 29.24 28.91 840600.0 28.56
2020-07-17 30.52 29.45 30.02 29.49 725200.0 29.13
2020-07-16 30.86 29.69 30.52 29.95 659800.0 29.58
2020-07-15 30.89 29.49 30.09 30.67 1000600.0 30.29
2020-07-14 29.25 27.81 28.19 29.09 2461500.0 28.73
2020-07-13 28.88 27.67 28.16 28.32 839200.0 27.97
2020-07-10 27.88 27.31 27.34 27.81 454300.0 27.47
2020-07-09 27.85 26.68 27.6 27.3 889600.0 26.97
2020-07-08 28.1 27.28 28.08 27.57 1089700.0 27.23
2020-07-07 28.91 27.96 28.71 28.1 750000.0 27.76
2020-07-06 29.49 28.53 28.54 29.08 1066700.0 28.72
2020-07-02 29.51 28.02 28.34 28.34 939500.0 27.99
2020-07-01 29.0 27.57 28.69 27.63 1009000.0 27.29
2020-06-30 28.85 27.8 27.8 28.52 1540700.0 28.17
2020-06-29 28.37 27.26 27.46 28.23 781000.0 27.88
2020-06-26 27.07 26.31 26.99 27.01 1700600.0 26.68
2020-06-25 27.22 25.53 25.68 27.22 1394100.0 26.89
2020-06-24 27.52 25.79 27.45 25.8 1381500.0 25.48
2020-06-23 28.37 27.62 28.14 28.04 1220600.0 27.7
2020-06-22 27.77 26.74 27.66 27.66 979700.0 27.32
2020-06-19 28.58 27.35 28.58 27.72 1824000.0 27.38
2020-06-18 28.44 27.38 27.68 27.87 790100.0 27.53
2020-06-17 29.91 28.27 29.64 28.31 846800.0 27.77
2020-06-16 30.7 28.93 30.19 29.69 1415900.0 29.12
2020-06-15 28.44 26.22 26.62 28.34 1507200.0 27.8
2020-06-12 28.77 26.85 28.62 28.0 1209600.0 27.46
2020-06-11 28.36 26.85 27.7 27.0 1336700.0 26.48
2020-06-10 31.57 29.88 31.54 30.13 1192700.0 29.55
2020-06-09 32.63 31.6 32.45 31.84 1261400.0 31.23
2020-06-08 33.8 32.69 33.06 33.63 2258600.0 32.98
2020-06-05 32.98 31.37 31.55 31.59 2022300.0 30.98
2020-06-04 29.64 28.43 28.79 29.61 1796500.0 29.04
2020-06-03 29.34 27.9 27.9 29.09 1267500.0 28.53
2020-06-02 28.01 27.05 27.71 27.16 2562900.0 26.64
2020-06-01 27.48 26.03 26.25 27.04 3456900.0 26.52
2020-05-29 26.58 25.3 26.36 26.1 8587700.0 25.6
2020-05-28 28.71 26.78 28.61 26.82 1580900.0 26.3
2020-05-27 28.98 27.68 28.11 28.42 2343700.0 27.87
2020-05-26 27.53 26.51 26.6 26.98 1698300.0 26.46
2020-05-22 25.64 24.85 25.64 25.2 1242600.0 24.72
2020-05-21 25.37 24.8 25.02 25.16 1356400.0 24.68
2020-05-20 25.33 24.75 24.79 25.02 1600000.0 24.54
2020-05-19 25.22 24.27 25.2 24.27 1367500.0 23.8
2020-05-18 25.59 23.69 23.69 25.39 1758500.0 24.9
2020-05-15 23.01 22.27 22.65 22.44 1644000.0 22.01
2020-05-14 23.2 21.05 21.7 22.98 1908900.0 22.54
2020-05-13 23.17 21.71 23.11 22.19 2000200.0 21.76
2020-05-12 25.57 23.38 25.2 23.4 1592500.0 22.95
2020-05-11 26.19 24.5 26.19 25.01 2937400.0 24.53
2020-05-08 27.64 25.83 26.0 26.78 2030100.0 26.27
2020-05-07 27.89 27.0 27.17 27.43 1185300.0 26.9
2020-05-06 27.5 26.45 27.25 26.65 770900.0 26.14
2020-05-05 28.21 27.21 27.4 27.24 834400.0 26.72
2020-05-04 26.93 25.6 25.96 26.89 1284000.0 26.37
2020-05-01 27.92 25.91 27.6 26.55 978400.0 26.04
2020-04-30 29.12 27.97 29.09 28.17 1098700.0 27.63
2020-04-29 29.77 28.21 28.82 29.64 1462200.0 29.07
2020-04-28 28.6 27.14 27.99 27.68 1430700.0 27.15
2020-04-27 27.35 25.54 25.97 27.1 1343800.0 26.58
2020-04-24 26.0 25.28 25.74 25.53 2116000.0 25.04
2020-04-23 26.12 24.87 24.97 25.43 1013900.0 24.94
2020-04-22 24.93 23.97 24.63 24.66 796700.0 24.19
2020-04-21 24.3 23.59 24.0 23.93 1076900.0 23.47
2020-04-20 25.02 23.1 24.0 24.82 1232300.0 24.34
2020-04-17 25.38 23.78 23.98 24.8 1180500.0 24.32
2020-04-16 23.75 22.21 23.75 23.1 1801200.0 22.66
2020-04-15 24.99 23.05 24.64 23.86 1285100.0 23.4
2020-04-14 26.67 25.43 26.55 25.63 1219100.0 25.14
2020-04-13 27.05 25.55 27.05 26.12 1181500.0 25.62
2020-04-09 29.77 26.76 29.29 27.19 3009300.0 26.67
2020-04-08 28.92 26.75 26.89 28.74 1565100.0 28.19
2020-04-07 28.29 26.47 27.16 26.68 2110000.0 26.17
2020-04-06 26.38 24.71 24.71 26.18 1580900.0 25.68
2020-04-03 24.98 23.39 24.2 23.76 2147100.0 23.3
2020-04-02 25.21 23.1 23.22 24.1 2860500.0 23.64
2020-04-01 23.2 22.0 22.61 23.14 2229300.0 22.7
2020-03-31 24.48 22.52 22.52 23.89 2809800.0 23.43
2020-03-30 22.68 20.86 21.6 22.49 1188800.0 22.06
2020-03-27 23.3 21.52 22.82 21.69 1666600.0 21.27
2020-03-26 24.09 22.62 22.77 23.94 1918900.0 23.48
2020-03-25 24.18 20.63 21.31 23.0 2499500.0 22.36
2020-03-24 21.56 20.19 20.55 21.34 3622900.0 20.75
2020-03-23 20.45 18.98 20.2 19.24 2421200.0 18.71
2020-03-20 22.2 20.38 20.94 20.43 2716900.0 19.86
2020-03-19 21.14 19.6 20.02 20.59 2180000.0 20.02
2020-03-18 21.35 19.52 20.95 20.31 1490700.0 19.75
2020-03-17 23.79 21.44 22.82 22.47 2254200.0 21.85
2020-03-16 24.38 20.58 20.58 22.5 1967300.0 21.88
2020-03-13 28.21 24.69 27.41 25.72 2364700.0 25.01
2020-03-12 26.77 22.69 23.88 25.56 2873600.0 24.85
2020-03-11 30.19 28.35 30.17 28.43 2923200.0 27.64
2020-03-10 32.02 28.6 31.45 31.07 2406600.0 30.21
2020-03-09 33.21 30.0 33.18 30.04 2357300.0 29.21
2020-03-06 37.78 35.75 36.84 36.74 1428900.0 35.72
2020-03-05 40.05 38.15 39.69 38.52 1468400.0 37.45
2020-03-04 41.5 40.11 40.94 41.43 857700.0 40.28
2020-03-03 42.54 40.1 41.49 40.16 1083300.0 39.05
2020-03-02 41.65 39.31 40.6 41.65 1297400.0 40.49
2020-02-28 40.2 38.74 38.87 40.19 1939000.0 39.07
2020-02-27 42.07 39.7 40.44 40.41 1800100.0 39.29
2020-02-26 42.77 41.41 42.27 41.57 1312600.0 40.42
2020-02-25 44.1 41.18 43.98 41.74 1188700.0 40.58
2020-02-24 44.27 43.47 44.22 43.57 1874600.0 42.36
2020-02-21 46.13 45.22 45.82 45.99 850600.0 44.71
2020-02-20 46.44 45.22 45.36 46.35 715900.0 45.06
2020-02-19 46.51 45.31 46.05 45.54 715300.0 44.28
2020-02-18 48.99 45.01 48.32 45.98 1660300.0 44.7