FLS: Flowserve Corporation

As of Wednesday, June 18th, 2025

$ 46.43

+0.02 +0.04%

Open: 46.34
High: 47.02
Low: 46.24
Volume: 2,410,692
Previous Close on Tuesday, June 17th, 2025

$ 46.41

-0.92 -1.94%

Open: 46.94
High: 47.46
Low: 46.27
Volume: 2,045,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 46.34 47.02 46.24 46.43 2,410,692 +0.02 +0.04
2025-06-17 46.94 47.46 46.27 46.41 2,045,081 -0.92 -1.94
2025-06-16 47.22 47.63 46.99 47.33 2,177,272 +0.87 +1.87
2025-06-13 47.08 47.26 46.28 46.46 2,454,166 -1.28 -2.68
2025-06-12 46.66 47.75 46.38 47.74 2,138,348 +0.43 +0.91
2025-06-11 47.63 47.77 46.90 47.31 3,812,973 -0.14 -0.30
2025-06-10 48.43 48.51 47.23 47.45 2,368,556 -0.72 -1.49
2025-06-09 49.37 49.58 48.13 48.17 1,946,443 -0.70 -1.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.75
On 2025-06-12		 46.24
On 2025-06-18		 -0.88 -1.86 47.75
On 2025-06-12		 46.24
On 2025-06-18		 -3.16 46.87
10D 49.58
On 2025-06-09		 46.24
On 2025-06-18		 -0.98 -2.07 49.58
On 2025-06-09		 46.24
On 2025-06-18		 -6.74 47.34
20D 51.25
On 2025-05-28		 46.24
On 2025-06-18		 -4.41 -8.67 51.25
On 2025-05-28		 46.24
On 2025-06-18		 -9.78 48.55
WTD 47.63
On 2025-06-16		 46.24
On 2025-06-18		 -0.03 -0.06 47.63
On 2025-06-16		 46.24
On 2025-06-18		 -2.92 46.72
MTD 51.22
On 2025-06-04		 46.24
On 2025-06-18		 -3.48 -6.97 51.22
On 2025-06-04		 46.24
On 2025-06-18		 -9.72 47.75
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
FLS

Flowserve Corporation

46.43 +0.02 +0.04 2,410,692