NYSE, FLS End of Day and Historical Stock Data [Flowserve Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, FLS:

11 Aug 25 16:38

LAST: 52.18	CHANGE: 0.04	OPEN: 52.25	HIGH: 52.38	ASK: 47.91	VOLUME: 1.35M
LAST: 52.18	CHG(%): 0.08	PREV: 52.14	LOW: 51.63	BID: 45.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	52.25	52.38	51.63	52.18	1.35M
08 Aug 25	52.59	52.93	52.11	52.14	1.13M
07 Aug 25	54.43	54.43	51.85	52.36	2.57M
06 Aug 25	54.25	54.64	53.42	53.78	1.49M
05 Aug 25	54.00	54.54	53.46	54.21	1.32M
04 Aug 25	54.06	54.54	53.62	53.77	1.77M
01 Aug 25	53.64	54.50	53.38	53.84	3.29M
31 Jul 25	55.60	56.46	55.33	56.04	2.59M
30 Jul 25	56.19	56.81	55.37	56.00	6.09M
29 Jul 25	58.30	59.25	54.43	56.20	16.2M

COMPANY PROFILE

Name:
About:	Flowserve Corporation is a world leading manufacturer and aftermarket service provider of comprehensive flow control systems. Unless the context otherwise indicates, references herein to ?Flowserve,? ?the Company? and such words as ?we,? ?our? and ?us? include Flowserve Corporation and its subsidiaries. We were incorporated in the State of New York on May 1, 1912. We develop and manufacture precision-engineered flow control equipment, such as pumps, valves and seals, for critical service applications that require high reliability. We use our manufacturing platform to offer a broad array of aftermarket equipment services, such as installation, advanced diagnostics, repair and retrofitting. We utilize a footprint of Quick Response Centers (?QRCs?) around the globe to deliver these aftermarket services. ...
Sector:	Capital Goods
Industry:	Fluid Controls
CUSIP:	34354P105
CIK:	0030625

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	25.56
PEG Ratio:	2.40
EPS Ratio:	2.14
DivYield:	1.70
PtB:	3.45
PtS:	1.55
EBITDA:	379.3M
Shares:	130.77M
Market Cap:	6.824B
52wk range:	37.34 - 65.08

TECHNICALS

MA5:	52.93
MA20:	54.13
MA50:	51.56
MA200:	53.72
STO9:	0.29
RSI14:	39.63
WPR14:	-99.01
MTM14:	-2.56
ROC14:	-0.05
Week High:	54.64
Week Low:	51.63
Month High:	59.25
Month Low:	51.63
Volatility:	20.94