Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 202232.3033.0431.8432.1132.111,203,118
Jan. 25, 202232.3032.6231.3132.2832.281,212,500
Jan. 24, 202231.3133.0131.0932.8632.861,266,600
Jan. 21, 202231.6332.3931.4731.9031.90893,000
Jan. 20, 202232.4332.8931.7831.7831.78838,700
Jan. 19, 202233.2433.3032.4532.5432.541,070,400
Jan. 18, 202232.5633.4132.2433.0333.031,029,900
Jan. 14, 202231.6532.5331.4132.4932.492,510,300
Jan. 13, 202231.9732.3931.9532.0932.09904,000
Jan. 12, 202232.2332.6231.8531.9631.961,243,400
Jan. 11, 202232.0332.0631.5631.9731.971,101,500
Jan. 10, 202231.6431.8431.1931.8231.821,577,900
Jan. 07, 202231.4831.8331.3231.6431.641,655,400
Jan. 06, 202231.7131.9431.3931.5131.51535,800
Jan. 05, 202232.2532.5731.4631.4731.471,430,500
Jan. 04, 202231.3032.2431.2332.0432.042,176,700
Jan. 03, 202230.8531.2430.6531.0231.021,470,500
Dec. 31, 202130.4230.9130.4230.6030.60501,100
Dec. 30, 202130.9131.1730.4830.4930.49564,200
Dec. 29, 202130.9831.2030.7230.8230.82642,400
Dec. 29, 20210.2 Dividend
Dec. 28, 202130.5831.2330.5831.1030.901,116,400
Dec. 27, 202130.1730.7030.0230.6430.44653,800
Dec. 23, 202130.0230.3629.9130.2230.03556,900
Dec. 22, 202129.6829.8529.5029.7729.58722,900
Dec. 21, 202129.2529.9529.1029.7429.55667,600
Dec. 20, 202128.6928.9128.1528.8528.661,410,500
Dec. 17, 202129.4829.7128.8829.0428.852,625,000
Dec. 16, 202130.6230.9730.0730.1229.931,358,400
Dec. 15, 202130.0830.3129.4830.1930.001,436,500
Dec. 14, 202130.1430.9229.8529.9429.752,249,000
Dec. 13, 202130.5731.0829.6630.2230.032,098,000
Dec. 10, 202131.4931.5130.7831.0930.89533,900
Dec. 09, 202131.2831.6531.2231.2331.03652,500
Dec. 08, 202131.8731.9631.3631.6931.49473,000
Dec. 07, 202131.5631.9931.4531.5731.37534,800
Dec. 06, 202130.8231.6830.5131.3131.111,071,200
Dec. 03, 202130.9631.0030.0730.3730.17547,100
Dec. 02, 202129.8230.9529.6430.8230.62672,100
Dec. 01, 202130.6631.0429.5429.5529.36664,300
Nov. 30, 202130.4530.6129.6129.9829.79825,300
Nov. 29, 202131.7331.7630.8130.9030.70561,300
Nov. 26, 202131.8031.8730.8531.3431.14354,700
Nov. 24, 202132.5332.8632.3232.7032.49400,700
Nov. 23, 202132.9432.9532.5132.8032.59736,600
Nov. 22, 202132.5633.3032.4332.7832.57817,600
Nov. 19, 202132.1732.5631.7732.4032.19655,400
Nov. 18, 202132.7632.7832.2332.4132.20512,000
Nov. 17, 202133.3833.4832.5932.7232.51790,600
Nov. 16, 202133.5734.0733.4733.5633.34520,700
Nov. 15, 202134.2934.2933.5933.6333.41482,000
Nov. 12, 202133.4234.0433.4234.0333.81708,500
Nov. 11, 202133.9034.0533.4933.5133.29458,600
Nov. 10, 202133.9834.2633.8133.9333.71721,900
Nov. 09, 202134.1634.2933.6233.9433.72747,700
Nov. 08, 202134.8735.1034.1234.2033.98685,700
Nov. 05, 202133.6934.6033.5934.4534.23735,900
Nov. 04, 202134.0934.2032.8733.2533.04905,900
Nov. 03, 202133.7934.1633.5433.8833.66693,500
Nov. 02, 202133.7834.1933.4733.9933.77758,600
Nov. 01, 202133.5934.1233.5133.8033.58877,100
Oct. 29, 202132.5234.4232.3833.6233.401,421,900
Oct. 28, 202133.5034.4432.8732.9432.731,998,500
Oct. 27, 202136.9637.0035.9036.0235.79745,400
Oct. 26, 202137.3737.5037.0137.0436.80832,800
Oct. 25, 202137.1037.5236.8837.2336.99657,400
Oct. 22, 202137.9637.9637.1337.2437.00805,600
Oct. 21, 202137.6737.9037.3737.8437.60675,800
Oct. 20, 202137.1737.7436.9637.7237.48735,200
Oct. 19, 202137.4437.4436.9537.2236.98614,500
Oct. 18, 202136.6837.2536.4737.1236.88920,100
Oct. 15, 202137.2038.3936.9737.0236.781,165,900
Oct. 14, 202134.6635.6934.4435.6035.37704,800
Oct. 13, 202134.0934.3833.6734.3234.10540,500
Oct. 12, 202134.4334.4933.8734.0533.83782,200
Oct. 11, 202135.6535.8034.4434.4934.27673,100
Oct. 08, 202135.4035.6535.2135.4135.18650,200
Oct. 07, 202135.4635.8235.3035.4835.25691,300
Oct. 06, 202135.2135.6234.5635.3635.13605,600
Oct. 05, 202135.6536.1135.1135.7635.53732,100
Oct. 04, 202135.6136.0435.2835.3735.14597,800
Oct. 01, 202134.8535.7734.6935.4235.19459,600
Sep. 30, 202136.2536.3334.6334.6734.45911,600
Sep. 29, 202136.2836.6035.9036.2135.98763,900
Sep. 28, 202136.4836.8836.1736.2035.971,991,400
Sep. 27, 202135.7136.8035.7136.3636.131,664,900
Sep. 24, 202135.3635.7635.1735.4935.26370,300
Sep. 23, 202134.7435.6334.7435.4035.17628,500
Sep. 23, 20210.2 Dividend
Sep. 22, 202134.5235.2334.5134.9034.48493,400
Sep. 21, 202134.8435.0034.1034.2433.82404,000
Sep. 20, 202133.8334.6433.5634.6134.19583,600
Sep. 17, 202135.1635.2834.5134.7834.361,359,900
Sep. 16, 202135.8836.0735.3535.3734.94344,400
Sep. 15, 202135.3936.1435.2235.9735.53536,000
Sep. 14, 202136.5236.5235.3535.5335.10443,800
Sep. 13, 202136.2436.5135.8636.2335.79986,200
Sep. 10, 202136.6636.8035.8435.8835.44528,800
Sep. 09, 202136.7637.1736.4536.4836.04442,400
Sep. 08, 202137.2137.2136.5436.8936.44857,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...