STOCKS END MOSTLY LOWER AFTER FED SIGNALS IT'S NEARING START OF HIKES

It didn't give concrete details about the timing and speed of its balance sheet reduction process

Flowserve Corporation (FLS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.11

-0.17

(-0.53%)

At close: 04:03PM EST

32.11

+0.01

(+0.03%)

After hours:

04:23PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 26, 2022	32.30	33.04	31.84	32.11	32.11	1,203,118
Jan. 25, 2022	32.30	32.62	31.31	32.28	32.28	1,212,500
Jan. 24, 2022	31.31	33.01	31.09	32.86	32.86	1,266,600
Jan. 21, 2022	31.63	32.39	31.47	31.90	31.90	893,000
Jan. 20, 2022	32.43	32.89	31.78	31.78	31.78	838,700
Jan. 19, 2022	33.24	33.30	32.45	32.54	32.54	1,070,400
Jan. 18, 2022	32.56	33.41	32.24	33.03	33.03	1,029,900
Jan. 14, 2022	31.65	32.53	31.41	32.49	32.49	2,510,300
Jan. 13, 2022	31.97	32.39	31.95	32.09	32.09	904,000
Jan. 12, 2022	32.23	32.62	31.85	31.96	31.96	1,243,400
Jan. 11, 2022	32.03	32.06	31.56	31.97	31.97	1,101,500
Jan. 10, 2022	31.64	31.84	31.19	31.82	31.82	1,577,900
Jan. 07, 2022	31.48	31.83	31.32	31.64	31.64	1,655,400
Jan. 06, 2022	31.71	31.94	31.39	31.51	31.51	535,800
Jan. 05, 2022	32.25	32.57	31.46	31.47	31.47	1,430,500
Jan. 04, 2022	31.30	32.24	31.23	32.04	32.04	2,176,700
Jan. 03, 2022	30.85	31.24	30.65	31.02	31.02	1,470,500
Dec. 31, 2021	30.42	30.91	30.42	30.60	30.60	501,100
Dec. 30, 2021	30.91	31.17	30.48	30.49	30.49	564,200
Dec. 29, 2021	30.98	31.20	30.72	30.82	30.82	642,400
Dec. 29, 2021	0.2 Dividend
Dec. 28, 2021	30.58	31.23	30.58	31.10	30.90	1,116,400
Dec. 27, 2021	30.17	30.70	30.02	30.64	30.44	653,800
Dec. 23, 2021	30.02	30.36	29.91	30.22	30.03	556,900
Dec. 22, 2021	29.68	29.85	29.50	29.77	29.58	722,900
Dec. 21, 2021	29.25	29.95	29.10	29.74	29.55	667,600
Dec. 20, 2021	28.69	28.91	28.15	28.85	28.66	1,410,500
Dec. 17, 2021	29.48	29.71	28.88	29.04	28.85	2,625,000
Dec. 16, 2021	30.62	30.97	30.07	30.12	29.93	1,358,400
Dec. 15, 2021	30.08	30.31	29.48	30.19	30.00	1,436,500
Dec. 14, 2021	30.14	30.92	29.85	29.94	29.75	2,249,000
Dec. 13, 2021	30.57	31.08	29.66	30.22	30.03	2,098,000
Dec. 10, 2021	31.49	31.51	30.78	31.09	30.89	533,900
Dec. 09, 2021	31.28	31.65	31.22	31.23	31.03	652,500
Dec. 08, 2021	31.87	31.96	31.36	31.69	31.49	473,000
Dec. 07, 2021	31.56	31.99	31.45	31.57	31.37	534,800
Dec. 06, 2021	30.82	31.68	30.51	31.31	31.11	1,071,200
Dec. 03, 2021	30.96	31.00	30.07	30.37	30.17	547,100
Dec. 02, 2021	29.82	30.95	29.64	30.82	30.62	672,100
Dec. 01, 2021	30.66	31.04	29.54	29.55	29.36	664,300
Nov. 30, 2021	30.45	30.61	29.61	29.98	29.79	825,300
Nov. 29, 2021	31.73	31.76	30.81	30.90	30.70	561,300
Nov. 26, 2021	31.80	31.87	30.85	31.34	31.14	354,700
Nov. 24, 2021	32.53	32.86	32.32	32.70	32.49	400,700
Nov. 23, 2021	32.94	32.95	32.51	32.80	32.59	736,600
Nov. 22, 2021	32.56	33.30	32.43	32.78	32.57	817,600
Nov. 19, 2021	32.17	32.56	31.77	32.40	32.19	655,400
Nov. 18, 2021	32.76	32.78	32.23	32.41	32.20	512,000
Nov. 17, 2021	33.38	33.48	32.59	32.72	32.51	790,600
Nov. 16, 2021	33.57	34.07	33.47	33.56	33.34	520,700
Nov. 15, 2021	34.29	34.29	33.59	33.63	33.41	482,000
Nov. 12, 2021	33.42	34.04	33.42	34.03	33.81	708,500
Nov. 11, 2021	33.90	34.05	33.49	33.51	33.29	458,600
Nov. 10, 2021	33.98	34.26	33.81	33.93	33.71	721,900
Nov. 09, 2021	34.16	34.29	33.62	33.94	33.72	747,700
Nov. 08, 2021	34.87	35.10	34.12	34.20	33.98	685,700
Nov. 05, 2021	33.69	34.60	33.59	34.45	34.23	735,900
Nov. 04, 2021	34.09	34.20	32.87	33.25	33.04	905,900
Nov. 03, 2021	33.79	34.16	33.54	33.88	33.66	693,500
Nov. 02, 2021	33.78	34.19	33.47	33.99	33.77	758,600
Nov. 01, 2021	33.59	34.12	33.51	33.80	33.58	877,100
Oct. 29, 2021	32.52	34.42	32.38	33.62	33.40	1,421,900
Oct. 28, 2021	33.50	34.44	32.87	32.94	32.73	1,998,500
Oct. 27, 2021	36.96	37.00	35.90	36.02	35.79	745,400
Oct. 26, 2021	37.37	37.50	37.01	37.04	36.80	832,800
Oct. 25, 2021	37.10	37.52	36.88	37.23	36.99	657,400
Oct. 22, 2021	37.96	37.96	37.13	37.24	37.00	805,600
Oct. 21, 2021	37.67	37.90	37.37	37.84	37.60	675,800
Oct. 20, 2021	37.17	37.74	36.96	37.72	37.48	735,200
Oct. 19, 2021	37.44	37.44	36.95	37.22	36.98	614,500
Oct. 18, 2021	36.68	37.25	36.47	37.12	36.88	920,100
Oct. 15, 2021	37.20	38.39	36.97	37.02	36.78	1,165,900
Oct. 14, 2021	34.66	35.69	34.44	35.60	35.37	704,800
Oct. 13, 2021	34.09	34.38	33.67	34.32	34.10	540,500
Oct. 12, 2021	34.43	34.49	33.87	34.05	33.83	782,200
Oct. 11, 2021	35.65	35.80	34.44	34.49	34.27	673,100
Oct. 08, 2021	35.40	35.65	35.21	35.41	35.18	650,200
Oct. 07, 2021	35.46	35.82	35.30	35.48	35.25	691,300
Oct. 06, 2021	35.21	35.62	34.56	35.36	35.13	605,600
Oct. 05, 2021	35.65	36.11	35.11	35.76	35.53	732,100
Oct. 04, 2021	35.61	36.04	35.28	35.37	35.14	597,800
Oct. 01, 2021	34.85	35.77	34.69	35.42	35.19	459,600
Sep. 30, 2021	36.25	36.33	34.63	34.67	34.45	911,600
Sep. 29, 2021	36.28	36.60	35.90	36.21	35.98	763,900
Sep. 28, 2021	36.48	36.88	36.17	36.20	35.97	1,991,400
Sep. 27, 2021	35.71	36.80	35.71	36.36	36.13	1,664,900
Sep. 24, 2021	35.36	35.76	35.17	35.49	35.26	370,300
Sep. 23, 2021	34.74	35.63	34.74	35.40	35.17	628,500
Sep. 23, 2021	0.2 Dividend
Sep. 22, 2021	34.52	35.23	34.51	34.90	34.48	493,400
Sep. 21, 2021	34.84	35.00	34.10	34.24	33.82	404,000
Sep. 20, 2021	33.83	34.64	33.56	34.61	34.19	583,600
Sep. 17, 2021	35.16	35.28	34.51	34.78	34.36	1,359,900
Sep. 16, 2021	35.88	36.07	35.35	35.37	34.94	344,400
Sep. 15, 2021	35.39	36.14	35.22	35.97	35.53	536,000
Sep. 14, 2021	36.52	36.52	35.35	35.53	35.10	443,800
Sep. 13, 2021	36.24	36.51	35.86	36.23	35.79	986,200
Sep. 10, 2021	36.66	36.80	35.84	35.88	35.44	528,800
Sep. 09, 2021	36.76	37.17	36.45	36.48	36.04	442,400
Sep. 08, 2021	37.21	37.21	36.54	36.89	36.44	857,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,595.89+4.91(+0.02%)

S&P 5004,349.93-6.52(-0.15%)

DOW34,168.09-129.64(-0.38%)

CAD/USD0.7899-0.0021(-0.2591%)

CRUDE OIL87.30+1.70(+1.99%)

BTC-CAD46,153.24-511.68(-1.10%)

STOCKS END MOSTLY LOWER AFTER FED SIGNALS IT'S NEARING START OF HIKES

Flowserve Corporation (FLS)

S&P/TSX
20,595.89
+4.91(+0.02%)

S&P 500
4,349.93
-6.52(-0.15%)

DOW
34,168.09
-129.64(-0.38%)

CAD/USD
0.7899
-0.0021(-0.2591%)

CRUDE OIL
87.30
+1.70(+1.99%)

BTC-CAD
46,153.24
-511.68(-1.10%)