Flowserve Corp Historical Data - FWV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Flowserve Corp (FWV)
Flowserve Corp (FWV) Historical

Flowserve Corp (FWV)

46.20

1.00

(2.21%)

Closed March 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.2	5	44	46.4	42.799999	73	43.10366945	DE
4	-13.3	-22.3529411765	59.5	60	42.799999	205	50.72621915	DE
12	-9.3	-16.7567567568	55.5	63	42.799999	174	55.52125358	DE
26	4	9.47867298578	42.2	63	42.2	185	54.02082023	DE
52	5.400001	13.235296893	40.799999	63	40.799999	163	50.49463644	DE
156	8.6	22.8723404255	37.6	63	33.6	168	47.29414853	DE
260	8.6	22.8723404255	37.6	63	33.6	168	47.29414853	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742246820	46.4	2.6	5.94	45.2	46.4	45.2	562
1741987620	43.8	0	0.00	43.8	43.8	43.8	0
1741901220	43.8	0	0.00	43.8	43.8	43.8	0
1741814820	43.8	1	2.34	43.8	43.8	43.8	5
1741728420	42.799999	-0.4	-0.93	42.799999	42.799999	42.799999	60
1741642020	43.2	-0.4	-0.92	44	44	42.799999	153
1741382820	43.6	-1.6	-3.54	43.6	43.6	43.6	22
1741296420	45.2	-1.6	-3.42	46.6	46.6	45	26
1741210020	46.8	-1	-2.09	47.4	47.4	46.8	1170
1741123620	47.8	-2.7	-5.35	49.8	49.8	47.8	187
1741037220	50.5	-3	-5.61	53	53	50.5	8
1740778020	53.5	0	0.00	53.5	53.5	53.5	0
1740691620	53.5	0	0.00	53	53.5	53	42
1740605220	53.5	2	3.88	53.5	53.5	53.5	100
1740518820	51.5	-1.5	-2.83	51.5	51.5	51.5	82
1740432420	53	0.5	0.95	53	53	53	26
1740173220	52.5	-3.5	-6.25	54.5	54.5	52.5	583
1740086820	56	0.5	0.90	57	57	56	200
1740000420	55.5	-4.5	-7.50	55.5	56.5	55	683
1739914020	60	0.5	0.84	60	60	60	39
1739827620	59.5	0	0.00	59.5	59.5	59.5	100
1739568420	59.5	0	0.00	59.5	59.5	59.5	135
1739482020	59.5	0	0.00	59.5	59.5	59.5	0
1739395620	59.5	-1.5	-2.46	61	61	59.5	32
1739309220	61	0	0.00	61	61	61	50
1739222820	61	0.5	0.83	61	61	61	3
1738963620	60.5	0	0.00	60.5	60.5	60.5	0
1738877220	60.5	1	1.68	61	61	60.5	54
1738790820	59.5	0	0.00	59.5	59.5	59.5	0
1738704420	59.5	-1	-1.65	59.5	59.5	59.5	1
1738618020	60.5	-0.5	-0.82	60.5	60.5	60.5	1
1738358820	61	2	3.39	61	62	61	328
1738272420	59	0	0.00	59	59	59	0
1738186020	59	2.5	4.42	59	59	59	9
1738099620	56.5	0	0.00	56.5	56.5	56.5	0
1738013220	56.5	-4.5	-7.38	60.5	60.5	56.5	281
1737754020	61	0	0.00	61	61	61	0
1737667620	61	-1.5	-2.40	61	61	61	820
1737581220	62.5	0	0.00	62.5	62.5	62.5	0
1737494820	62.5	-0.5	-0.79	62.5	62.5	62	616
1737408420	63	1.5	2.44	62	63	62	46
1737149220	61.5	0.5	0.82	61.5	61.5	61.5	114
1737062820	61	2	3.39	61	61	61	1
1736976420	59	1	1.72	57.5	59	57.5	459
1736890020	58	1	1.75	58	58	58	206
1736803620	57	0	0.00	57	57	57	288
1736544420	57	0	0.00	57	57	57	1
1736458020	57	0	0.00	57	57	57	0
1736371620	57	-0.5	-0.87	57	57	57	30
1736285220	57.5	0.5	0.88	57.5	57.5	57.5	124
1736198820	57	1.5	2.70	57	58	56.5	409
1735939620	55.5	-1	-1.77	55.5	55.5	55.5	1
1735853220	56.5	1	1.80	56	57	56	130
1735594020	55.5	-0.5	-0.89	55.5	55.5	55.5	16
1735334820	56	0.5	0.90	56	56	56	3
1734989220	55.5	-0.5	-0.89	55.5	55.5	55.5	30
1734730020	56	0	0.00	56	56	56	1
1734643620	56	-1	-1.75	55.5	56	55.5	103
1734557220	57	-1.5	-2.56	57	57.5	57	152

Odonate Therapeutics

Clearvue Technologies LT (QX)

Aurora Cannabis

Calvert International Re...

INTESA SANPAOLO

Mobilum Technologies

Reconnaissance Energy Af...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions