Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLS.US
72.80+0.31(+0.42%)(czas lokalny: 06.01.2026 16:00)Flowserve Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 72.20 | 72.87 | 71.27 | 72.80 | 62 249 | 0 |
| 05.01.2026 | 71.94 | 73.51 | 71.66 | 72.45 | 57 247 | 0 |
| 02.01.2026 | 69.73 | 70.87 | 69.73 | 70.75 | 19 815 | 0 |
| 31.12.2025 | 70.44 | 70.46 | 69.34 | 69.34 | 25 050 | 0 |
| 30.12.2025 | 70.49 | 70.52 | 70.08 | 70.16 | 25 097 | 0 |
| 29.12.2025 | 70.66 | 70.89 | 70.35 | 70.46 | 15 661 | 0 |
| 26.12.2025 | 71.11 | 71.38 | 70.65 | 71.05 | 25 209 | 0 |
| 24.12.2025 | 71.47 | 71.67 | 71.03 | 71.28 | 165 014 | 0 |
| 23.12.2025 | 71.53 | 71.64 | 71.06 | 71.19 | 26 814 | 0 |
| 22.12.2025 | 71.62 | 71.99 | 70.50 | 71.65 | 37 461 | 0 |
| 19.12.2025 | 69.99 | 71.09 | 69.77 | 71.02 | 37 456 | 0 |
| 18.12.2025 | 70.30 | 70.46 | 69.02 | 69.58 | 36 154 | 0 |
| 17.12.2025 | 70.63 | 71.10 | 68.92 | 69.22 | 55 259 | 0 |
| 16.12.2025 | 71.79 | 72.02 | 69.83 | 70.44 | 60 970 | 0 |
| 15.12.2025 | 72.00 | 72.29 | 71.20 | 71.82 | 93 377 | 0 |
| 12.12.2025 | 73.50 | 73.72 | 71.10 | 71.54 | 71 310 | 0 |
| 11.12.2025 | 73.08 | 74.61 | 72.92 | 73.47 | 55 068 | 0 |
| 10.12.2025 | 72.53 | 73.95 | 72.15 | 73.43 | 79 299 | 0 |
| 09.12.2025 | 71.50 | 73.22 | 71.50 | 72.44 | 90 558 | 0 |
| 08.12.2025 | 71.88 | 71.89 | 70.90 | 71.34 | 39 331 | 0 |
| 05.12.2025 | 71.82 | 72.81 | 71.60 | 72.06 | 48 068 | 0 |
| 04.12.2025 | 70.62 | 72.67 | 70.62 | 71.91 | 46 779 | 0 |
| 03.12.2025 | 70.20 | 72.04 | 69.31 | 70.90 | 86 440 | 0 |
| 02.12.2025 | 71.23 | 71.23 | 69.92 | 69.94 | 65 642 | 0 |
| 01.12.2025 | 70.47 | 71.51 | 70.29 | 70.87 | 43 497 | 0 |
| 28.11.2025 | 70.76 | 71.73 | 70.71 | 71.35 | 23 284 | 0 |
| 26.11.2025 | 70.10 | 71.68 | 70.08 | 70.58 | 36 877 | 0 |
| 25.11.2025 | 69.13 | 70.46 | 68.62 | 70.32 | 48 387 | 0 |
| 24.11.2025 | 67.49 | 69.08 | 67.49 | 68.75 | 56 602 | 0 |
| 21.11.2025 | 66.20 | 67.78 | 65.49 | 67.77 | 41 277 | 0 |
| 20.11.2025 | 68.28 | 69.18 | 65.68 | 66.07 | 83 777 | 0 |
| 19.11.2025 | 65.67 | 67.62 | 65.60 | 67.35 | 178 594 | 0 |
| 18.11.2025 | 65.14 | 66.27 | 64.79 | 65.58 | 309 264 | 0 |
| 17.11.2025 | 67.07 | 67.31 | 65.38 | 65.56 | 186 982 | 0 |
| 14.11.2025 | 65.25 | 68.07 | 64.92 | 67.16 | 261 030 | 0 |
| 13.11.2025 | 69.68 | 70.36 | 67.79 | 68.01 | 194 010 | 0 |
| 12.11.2025 | 69.50 | 70.51 | 69.09 | 69.96 | 176 562 | 0 |
| 11.11.2025 | 69.59 | 70.04 | 69.18 | 69.36 | 178 332 | 0 |
| 10.11.2025 | 70.55 | 70.55 | 69.00 | 69.70 | 159 432 | 0 |
| 07.11.2025 | 68.77 | 69.74 | 67.80 | 69.23 | 297 096 | 0 |
| 06.11.2025 | 70.05 | 70.69 | 69.06 | 69.54 | 231 540 | 0 |
| 05.11.2025 | 69.66 | 70.98 | 69.66 | 69.90 | 454 425 | 0 |
| 04.11.2025 | 70.31 | 71.19 | 68.97 | 69.52 | 546 873 | 0 |
| 03.11.2025 | 68.31 | 72.07 | 68.10 | 71.87 | 543 306 | 0 |
| 31.10.2025 | 67.45 | 68.53 | 67.15 | 68.25 | 407 085 | 0 |
| 30.10.2025 | 68.98 | 69.50 | 66.91 | 67.30 | 572 308 | 0 |
| 29.10.2025 | 59.50 | 70.30 | 59.44 | 69.00 | 751 341 | 0 |
| 28.10.2025 | 53.24 | 53.85 | 52.39 | 52.67 | 227 439 | 0 |
| 27.10.2025 | 53.76 | 53.93 | 52.77 | 52.85 | 138 772 | 0 |
| 24.10.2025 | 53.26 | 53.44 | 52.85 | 53.41 | 83 533 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
