FLS: Flowserve Corporation

As of Thursday, March 28th, 2024

$ 45.68

-0.05 -0.11%

Open: 45.83
High: 46.03
Low: 45.56
Volume: 834,913
Previous Close on Wednesday, March 27th, 2024

$ 45.73

+0.12 +0.26%

Open: 45.63
High: 45.89
Low: 45.48
Volume: 1,498,681
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 45.83 46.03 45.56 45.68 834,913 -0.05 -0.11
2024-03-27 45.63 45.89 45.48 45.73 1,498,681 +0.12 +0.26
2024-03-26 45.65 45.75 45.40 45.61 723,820 +0.07 +0.15
2024-03-25 45.81 45.94 45.52 45.54 495,581 -0.08 -0.18
2024-03-22 45.95 46.06 45.57 45.62 681,205 -0.33 -0.72
2024-03-21 45.21 45.98 45.21 45.95 639,690 +0.93 +2.07
2024-03-20 44.76 45.27 44.69 45.02 954,117 +0.15 +0.33
2024-03-19 44.53 44.88 44.44 44.87 1,505,797 +0.32 +0.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.06
On 2024-03-22
45.40
On 2024-03-26
-0.27 -0.59 46.06
On 2024-03-22
45.40
On 2024-03-26
-1.43 45.64
10D 46.06
On 2024-03-22
43.87
On 2024-03-15
1.53 3.47 46.06
On 2024-03-22
45.40
On 2024-03-26
-1.43 45.28
20D 46.06
On 2024-03-22
41.94
On 2024-03-05
3.36 7.94 45.09
On 2024-03-14
43.87
On 2024-03-15
-2.71 44.32
WTD 46.03
On 2024-03-28
45.40
On 2024-03-26
0.06 0.13 45.94
On 2024-03-25
45.40
On 2024-03-26
-1.18 45.64
MTD 46.06
On 2024-03-22
41.94
On 2024-03-05
3.36 7.94 45.09
On 2024-03-14
43.87
On 2024-03-15
-2.71 44.32
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
FLS

Flowserve Corporation

45.68 -0.05 -0.11 834,913