FLS: Flowserve Corporation

As of Friday, September 18th, 2026

$ 73.88

+0.14 +0.19%

Open: 74.26
High: 74.30
Low: 73.22
Volume: 2,394,697
Previous Close on Thursday, September 17th, 2026

$ 73.74

+1.43 +1.98%

Open: 74.14
High: 74.91
Low: 72.88
Volume: 1,275,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 74.26 74.30 73.22 73.88 2,394,697 +0.14 +0.19
2026-09-17 74.14 74.91 72.88 73.74 1,275,233 +1.43 +1.98
2026-09-16 72.19 74.34 71.44 72.31 2,126,674 +1.28 +1.80
2026-09-15 72.00 72.22 70.68 71.03 1,413,809 -0.36 -0.50
2026-09-14 70.02 71.95 68.36 71.39 1,810,224 -3.07 -4.12
2026-09-11 74.27 75.15 73.53 74.46 1,009,176 +1.63 +2.24
2026-09-10 74.13 74.27 72.02 72.83 1,551,325 -2.36 -3.14
2026-09-09 76.24 77.31 74.93 75.19 1,735,264 -1.79 -2.33
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 74.91
On 2026-09-17		 68.36
On 2026-09-14		 -0.58 -0.78 74.91
On 2026-09-17		 73.22
On 2026-09-18		 -2.26 72.47
10D 78.22
On 2026-09-04		 68.36
On 2026-09-14		 -3.31 -4.29 78.22
On 2026-09-04		 68.36
On 2026-09-14		 -12.60 73.85
20D 83.35
On 2026-08-26		 68.36
On 2026-09-14		 -4.22 -5.40 83.35
On 2026-08-26		 68.36
On 2026-09-14		 -17.99 76.73
WTD 74.91
On 2026-09-17		 68.36
On 2026-09-14		 -0.58 -0.78 74.91
On 2026-09-17		 73.22
On 2026-09-18		 -2.26 72.47
MTD 78.98
On 2026-09-03		 68.36
On 2026-09-14		 -5.21 -6.59 78.98
On 2026-09-03		 68.36
On 2026-09-14		 -13.45 74.62
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
FLS

Flowserve Corporation

73.88 +0.14 +0.19 2,394,697