Flowserve Corporation (FLS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

35.19

+0.70

(+2.03%)

At close: 04:03PM EDT

35.19

+0.01

(+0.04%)

After hours:

04:14PM EDT

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	34.62	35.27	34.48	35.19	35.19	2,776,700
Aug 11, 2022	34.53	35.16	34.39	34.49	34.49	1,141,700
Aug 10, 2022	34.12	34.36	33.69	34.28	34.28	1,506,800
Aug 09, 2022	33.78	33.78	33.36	33.55	33.55	679,400
Aug 08, 2022	34.05	34.30	33.76	33.81	33.81	545,300
Aug 05, 2022	33.58	33.85	33.32	33.82	33.82	1,038,300
Aug 04, 2022	33.64	33.97	33.52	33.84	33.84	609,800
Aug 03, 2022	33.77	33.90	33.30	33.64	33.64	863,500
Aug 02, 2022	33.50	33.97	33.25	33.48	33.48	1,234,900
Aug 01, 2022	33.43	33.98	32.97	33.61	33.61	1,178,300
Jul 29, 2022	32.72	33.95	32.46	33.84	33.84	2,125,600
Jul 28, 2022	34.72	34.87	32.07	32.70	32.70	2,803,700
Jul 27, 2022	30.30	31.53	29.97	31.34	31.34	1,500,300
Jul 26, 2022	29.91	30.12	29.72	30.07	30.07	722,800
Jul 25, 2022	29.91	30.10	29.66	29.95	29.95	864,600
Jul 22, 2022	29.87	30.11	29.56	29.66	29.66	672,400
Jul 21, 2022	29.29	29.89	29.05	29.84	29.84	635,400
Jul 20, 2022	29.19	29.55	29.01	29.44	29.44	1,134,000
Jul 19, 2022	28.20	29.35	28.05	29.13	29.13	992,500
Jul 18, 2022	28.45	28.69	27.74	27.87	27.87	833,300
Jul 15, 2022	27.93	28.17	27.43	27.99	27.99	513,600
Jul 14, 2022	26.93	27.39	26.84	27.36	27.36	525,200
Jul 13, 2022	27.97	28.08	27.53	27.85	27.85	530,100
Jul 12, 2022	27.92	29.59	27.92	28.35	28.35	1,080,200
Jul 11, 2022	29.30	29.38	28.38	28.40	28.40	883,900
Jul 08, 2022	28.90	29.15	28.23	28.93	28.93	668,700
Jul 07, 2022	28.09	28.83	28.04	28.70	28.70	523,500
Jul 06, 2022	28.18	28.36	27.14	27.77	27.77	969,900
Jul 05, 2022	28.19	28.28	27.41	28.22	28.22	838,400
Jul 01, 2022	28.67	29.03	27.94	28.74	28.74	1,081,500
Jun 30, 2022	28.36	28.85	28.17	28.63	28.63	1,091,600
Jun 29, 2022	29.32	29.32	28.43	28.96	28.96	790,400
Jun 28, 2022	29.49	29.78	28.93	29.10	29.10	645,100
Jun 27, 2022	29.45	29.47	28.87	29.29	29.29	779,200
Jun 24, 2022	28.20	29.28	28.20	29.23	29.23	973,100
Jun 23, 2022	28.31	28.59	27.51	27.92	27.92	850,900
Jun 22, 2022	27.78	28.65	27.78	28.52	28.52	981,500
Jun 21, 2022	28.19	28.75	27.57	28.43	28.43	903,600
Jun 17, 2022	28.10	28.43	27.50	27.79	27.79	1,483,700
Jun 16, 2022	28.67	28.75	27.77	28.23	28.23	1,349,600
Jun 15, 2022	29.21	29.96	28.93	29.55	29.55	862,200
Jun 14, 2022	29.36	29.36	28.59	29.00	29.00	1,169,500
Jun 13, 2022	30.02	30.16	29.13	29.39	29.39	1,541,500
Jun 10, 2022	30.94	31.14	30.35	30.76	30.76	1,154,500
Jun 09, 2022	31.04	31.63	30.86	31.36	31.36	1,654,200
Jun 08, 2022	31.57	31.96	31.30	31.33	31.33	1,008,100
Jun 07, 2022	31.59	31.97	31.19	31.94	31.94	950,100
Jun 06, 2022	31.46	31.90	31.06	31.68	31.68	1,242,900
Jun 03, 2022	31.15	31.20	30.78	30.99	30.99	817,600
Jun 02, 2022	31.79	31.91	31.10	31.30	31.30	1,027,900
Jun 01, 2022	31.75	31.90	30.99	31.56	31.56	866,600
May 31, 2022	31.39	31.76	31.16	31.50	31.50	956,200
May 27, 2022	31.27	31.71	31.18	31.69	31.69	485,500
May 26, 2022	30.59	31.13	30.59	30.90	30.90	667,100
May 25, 2022	30.55	30.64	29.80	30.22	30.22	479,300
May 24, 2022	30.37	30.90	29.78	30.77	30.77	751,300
May 23, 2022	30.49	30.82	30.32	30.47	30.47	552,700
May 20, 2022	30.40	30.55	29.42	30.13	30.13	764,200
May 19, 2022	30.11	30.57	29.69	30.18	30.18	781,800
May 18, 2022	31.05	31.37	30.31	30.41	30.41	1,173,400
May 17, 2022	31.14	31.59	30.82	31.52	31.52	808,800
May 16, 2022	29.75	30.39	29.56	30.30	30.30	564,800
May 13, 2022	29.26	29.85	29.26	29.85	29.85	938,700
May 12, 2022	29.04	29.35	28.39	29.12	29.12	1,022,500
May 11, 2022	28.75	29.68	28.49	29.12	29.12	1,346,000
May 10, 2022	30.18	30.32	28.42	28.72	28.72	1,746,600
May 09, 2022	30.67	30.67	29.67	29.88	29.88	1,527,700
May 06, 2022	31.52	31.52	30.52	31.24	31.24	1,111,200
May 05, 2022	32.44	32.64	31.13	31.65	31.65	1,508,700
May 04, 2022	30.87	33.12	30.28	32.90	32.90	1,973,400
May 03, 2022	30.11	32.68	29.06	31.35	31.35	2,991,800
May 02, 2022	32.56	33.62	32.27	32.87	32.87	1,596,500
Apr 29, 2022	33.54	33.85	32.64	32.71	32.71	953,200
Apr 28, 2022	33.29	33.76	32.41	33.61	33.61	847,000
Apr 27, 2022	32.74	33.80	32.58	33.15	33.15	980,600
Apr 26, 2022	33.67	33.90	32.79	32.83	32.83	1,087,100
Apr 25, 2022	34.47	34.74	33.20	33.99	33.99	1,389,300
Apr 22, 2022	36.10	36.36	34.90	34.92	34.92	698,800
Apr 21, 2022	37.33	37.34	36.29	36.39	36.39	655,900
Apr 20, 2022	37.37	37.59	36.90	36.96	36.96	1,133,400
Apr 19, 2022	36.52	37.10	36.39	37.08	37.08	1,132,700
Apr 18, 2022	36.02	36.73	35.74	36.52	36.52	978,000
Apr 14, 2022	35.65	35.99	35.53	35.71	35.71	924,000
Apr 13, 2022	35.59	35.96	35.33	35.82	35.82	803,100
Apr 12, 2022	34.83	35.77	34.70	35.45	35.45	1,185,800
Apr 11, 2022	35.55	35.64	34.27	34.60	34.60	1,386,400
Apr 08, 2022	36.58	36.60	35.38	35.62	35.62	1,882,700
Apr 07, 2022	35.64	36.69	35.38	36.60	36.60	2,021,600
Apr 06, 2022	35.27	35.66	34.94	35.53	35.53	1,526,900
Apr 05, 2022	35.88	36.09	35.35	35.56	35.56	2,442,900
Apr 04, 2022	36.08	36.15	35.61	35.83	35.83	1,945,300
Apr 01, 2022	36.08	36.38	35.91	36.16	36.16	1,868,300
Mar 31, 2022	35.18	36.03	35.06	35.90	35.90	1,913,700
Mar 30, 2022	35.40	36.31	35.02	35.42	35.42	2,253,100
Mar 29, 2022	34.95	35.35	33.97	35.24	35.24	3,618,700
Mar 28, 2022	34.98	35.06	34.42	34.86	34.86	2,215,300
Mar 25, 2022	34.08	35.08	34.08	35.07	35.07	948,400
Mar 24, 2022	34.06	34.32	33.76	34.09	34.09	1,185,400
Mar 23, 2022	34.11	34.36	33.78	34.28	34.28	1,254,000
Mar 22, 2022	34.81	35.11	34.01	34.25	34.25	1,413,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7827-0.0002(-0.0313%)

CRUDE OIL91.69-0.40(-0.43%)

BTC-CAD31,093.37-280.86(-0.90%)

Flowserve Corporation (FLS)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7827
-0.0002(-0.0313%)

CRUDE OIL
91.69
-0.40(-0.43%)

BTC-CAD
31,093.37
-280.86(-0.90%)