FLS: Flowserve Corporation

As of Friday, August 7th, 2026

$ 79.95

+1.31 +1.67%

Open: 79.20
High: 80.25
Low: 78.48
Volume: 1,109,288
Previous Close on Thursday, August 6th, 2026

$ 78.64

-0.03 -0.04%

Open: 79.57
High: 82.34
Low: 78.26
Volume: 1,557,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 79.20 80.25 78.48 79.95 1,109,288 +1.31 +1.67
2026-08-06 79.57 82.34 78.26 78.64 1,557,231 -0.03 -0.04
2026-08-05 79.35 80.00 78.62 78.67 1,596,012 -0.88 -1.11
2026-08-04 77.75 80.02 76.66 79.55 2,175,309 +3.01 +3.93
2026-08-03 74.98 77.02 74.98 76.54 2,108,254 +0.55 +0.72
2026-07-31 76.92 77.87 74.36 75.99 2,591,372 +0.67 +0.89
2026-07-30 73.40 79.23 73.40 75.32 3,501,435 +5.28 +7.54
2026-07-29 72.65 73.62 69.14 70.04 2,411,220 -3.39 -4.62
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 82.34
On 2026-08-06		 74.98
On 2026-08-03		 3.96 5.21 82.34
On 2026-08-06		 78.48
On 2026-08-07		 -4.69 78.67
10D 82.34
On 2026-08-06		 69.14
On 2026-07-29		 7.55 10.43 79.23
On 2026-07-30		 74.36
On 2026-07-31		 -6.15 76.08
20D 82.34
On 2026-08-06		 66.31
On 2026-07-21		 9.47 13.44 79.23
On 2026-07-30		 74.36
On 2026-07-31		 -6.15 72.62
WTD 82.34
On 2026-08-06		 74.98
On 2026-08-03		 3.96 5.21 82.34
On 2026-08-06		 78.48
On 2026-08-07		 -4.69 78.67
MTD 82.34
On 2026-08-06		 74.98
On 2026-08-03		 3.96 5.21 82.34
On 2026-08-06		 78.48
On 2026-08-07		 -4.69 78.67
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
FLS

Flowserve Corporation

79.95 +1.31 +1.67 1,109,288