FLS: Flowserve Corporation

As of Friday, December 5th, 2025

$ 72.04

+0.15 +0.21%

Open: 71.82
High: 72.82
Low: 71.57
Volume: 1,274,673
Previous Close on Thursday, December 4th, 2025

$ 71.89

+0.99 +1.40%

Open: 71.00
High: 72.68
Low: 70.63
Volume: 1,637,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 71.82 72.82 71.57 72.04 1,274,673 +0.15 +0.21
2025-12-04 71.00 72.68 70.63 71.89 1,637,258 +0.99 +1.40
2025-12-03 70.39 72.06 69.19 70.90 1,870,648 +0.94 +1.34
2025-12-02 71.21 71.62 69.89 69.96 1,214,699 -0.91 -1.28
2025-12-01 70.52 71.51 70.04 70.87 1,028,734 -0.48 -0.67
2025-11-28 70.99 71.74 70.51 71.35 448,472 +0.79 +1.12
2025-11-26 70.35 71.71 69.80 70.56 924,996 +0.26 +0.37
2025-11-25 68.92 70.48 68.62 70.30 1,110,979 +1.53 +2.22
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 72.82
On 2025-12-05		 69.19
On 2025-12-03		 0.69 0.97 71.51
On 2025-12-01		 71.51
On 2025-12-01		 0.00 71.13
10D 72.82
On 2025-12-05		 65.47
On 2025-11-21		 5.98 9.05 71.74
On 2025-11-28		 69.89
On 2025-12-02		 -2.58 70.44
20D 72.82
On 2025-12-05		 64.69
On 2025-11-14		 2.48 3.57 71.24
On 2025-11-10		 64.69
On 2025-11-14		 -9.19 69.12
WTD 72.82
On 2025-12-05		 69.19
On 2025-12-03		 0.69 0.97 71.51
On 2025-12-01		 71.51
On 2025-12-01		 0.00 71.13
MTD 72.82
On 2025-12-05		 69.19
On 2025-12-03		 0.69 0.97 71.51
On 2025-12-01		 71.51
On 2025-12-01		 0.00 71.13
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FLS

Flowserve Corporation

72.04 +0.15 +0.21 1,274,673