Flowserve Corporation (FLS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.80

+0.17

(+0.37%)

At close: 04:00PM EDT

45.70

-0.10

(-0.22%)

After hours:

08:00PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	45.60	46.13	45.51	45.80	45.80	637,958
Apr 18, 2024	46.07	46.19	45.60	45.63	45.63	1,013,100
Apr 17, 2024	46.95	47.08	45.42	45.67	45.67	1,060,600
Apr 16, 2024	46.25	46.44	45.79	46.38	46.38	1,507,700
Apr 15, 2024	47.18	47.41	46.12	46.41	46.41	940,700
Apr 12, 2024	46.79	47.18	46.48	46.66	46.66	707,700
Apr 11, 2024	47.59	47.59	46.94	47.09	47.09	861,900
Apr 10, 2024	47.00	47.62	46.63	47.48	47.48	613,300
Apr 09, 2024	48.14	48.31	47.34	47.71	47.71	977,100
Apr 08, 2024	48.16	48.25	47.85	47.89	47.89	1,767,700
Apr 05, 2024	47.38	48.11	47.31	47.88	47.88	2,298,200
Apr 04, 2024	47.37	47.60	46.87	47.14	47.14	1,608,700
Apr 03, 2024	46.26	47.02	46.26	47.01	47.01	1,606,200
Apr 02, 2024	45.83	46.31	45.65	46.29	46.29	1,302,500
Apr 01, 2024	45.65	46.14	45.31	45.98	45.98	1,998,700
Mar 28, 2024	45.83	46.03	45.56	45.68	45.68	834,900
Mar 27, 2024	45.63	45.89	45.48	45.73	45.73	1,498,700
Mar 27, 2024	0.21 Dividend
Mar 26, 2024	45.65	45.75	45.40	45.61	45.40	723,800
Mar 25, 2024	45.81	45.94	45.52	45.54	45.33	495,600
Mar 22, 2024	45.95	46.06	45.57	45.62	45.41	681,200
Mar 21, 2024	45.21	45.98	45.21	45.95	45.74	832,300
Mar 20, 2024	44.76	45.27	44.69	45.02	44.81	954,100
Mar 19, 2024	44.53	44.88	44.44	44.87	44.66	1,505,800
Mar 18, 2024	44.34	44.72	44.24	44.55	44.34	1,179,300
Mar 15, 2024	43.87	44.68	43.87	44.24	44.04	2,228,800
Mar 14, 2024	44.77	45.09	43.90	44.15	43.95	955,800
Mar 13, 2024	44.20	44.93	44.20	44.75	44.54	1,192,400
Mar 12, 2024	43.93	44.29	43.52	44.04	43.84	1,253,100
Mar 11, 2024	43.21	44.11	43.00	44.02	43.82	1,286,100
Mar 08, 2024	43.89	43.91	43.17	43.38	43.18	824,800
Mar 07, 2024	42.60	43.65	42.60	43.59	43.39	1,858,800
Mar 06, 2024	42.55	42.93	42.37	42.50	42.30	1,348,400
Mar 05, 2024	42.12	42.43	41.94	42.28	42.09	1,242,700
Mar 04, 2024	42.77	42.96	42.12	42.28	42.09	1,241,200
Mar 01, 2024	42.31	42.75	42.21	42.64	42.44	835,100
Feb 29, 2024	42.78	42.78	41.78	42.32	42.13	2,004,300
Feb 28, 2024	42.48	42.78	42.22	42.43	42.23	1,054,800
Feb 27, 2024	42.99	43.02	42.23	42.57	42.37	1,822,500
Feb 26, 2024	41.88	42.93	41.78	42.86	42.66	1,512,200
Feb 23, 2024	41.84	42.32	41.77	42.12	41.93	1,584,400
Feb 22, 2024	43.00	43.11	41.60	41.84	41.65	1,982,900
Feb 21, 2024	43.23	43.59	41.88	42.54	42.34	1,732,500
Feb 20, 2024	42.22	42.65	42.09	42.21	42.02	1,622,400
Feb 16, 2024	43.00	43.64	42.78	42.90	42.70	996,700
Feb 15, 2024	42.18	43.10	42.18	42.98	42.78	1,059,500
Feb 14, 2024	41.67	42.04	41.46	41.97	41.78	839,900
Feb 13, 2024	41.06	41.62	40.78	41.29	41.10	940,800
Feb 12, 2024	41.41	42.23	41.41	42.01	41.82	690,700
Feb 09, 2024	41.49	41.64	41.23	41.50	41.31	617,000
Feb 08, 2024	41.16	41.44	41.03	41.34	41.15	1,026,800
Feb 07, 2024	40.85	41.43	40.56	41.09	40.90	1,038,300
Feb 06, 2024	40.33	40.59	40.23	40.52	40.33	685,700
Feb 05, 2024	40.43	40.52	40.04	40.33	40.14	450,600
Feb 02, 2024	40.39	41.11	40.27	40.98	40.79	943,300
Feb 01, 2024	40.19	40.85	39.69	40.73	40.54	1,267,000
Jan 31, 2024	41.10	41.10	39.87	39.93	39.75	1,219,900
Jan 30, 2024	40.86	41.03	40.35	40.97	40.78	1,028,100
Jan 29, 2024	40.55	41.14	40.12	41.13	40.94	922,400
Jan 26, 2024	41.02	41.02	40.09	40.49	40.30	974,300
Jan 25, 2024	40.46	40.88	40.25	40.86	40.67	674,000
Jan 24, 2024	40.80	40.80	39.69	40.10	39.92	865,400
Jan 23, 2024	41.34	41.43	40.50	40.53	40.34	778,200
Jan 22, 2024	40.80	41.24	40.79	41.07	40.88	568,200
Jan 19, 2024	40.30	40.70	40.00	40.61	40.42	620,100
Jan 18, 2024	39.77	40.28	39.76	40.16	39.98	658,300
Jan 17, 2024	39.69	40.05	39.37	39.56	39.38	799,700
Jan 16, 2024	40.17	40.31	39.76	40.12	39.94	691,300
Jan 12, 2024	40.68	40.78	40.21	40.29	40.10	813,400
Jan 11, 2024	39.71	40.34	39.47	40.31	40.12	685,400
Jan 10, 2024	39.87	40.09	39.63	39.71	39.53	510,400
Jan 09, 2024	39.69	39.84	39.31	39.79	39.61	527,200
Jan 08, 2024	39.78	40.16	39.21	40.15	39.97	626,400
Jan 05, 2024	39.59	40.06	39.50	39.94	39.76	716,900
Jan 04, 2024	39.98	40.04	39.35	39.73	39.55	1,216,400
Jan 03, 2024	40.21	40.42	39.86	39.99	39.81	910,200
Jan 02, 2024	40.87	41.39	40.34	40.51	40.32	669,800
Dec 29, 2023	41.42	41.59	41.15	41.22	41.03	416,100
Dec 28, 2023	41.37	41.63	41.07	41.55	41.36	514,700
Dec 28, 2023	0.2 Dividend
Dec 27, 2023	41.75	41.99	41.51	41.60	41.21	533,200
Dec 26, 2023	41.48	41.95	41.48	41.75	41.36	537,200
Dec 22, 2023	40.98	41.60	40.96	41.32	40.93	494,100
Dec 21, 2023	40.94	41.04	40.37	40.80	40.42	543,900
Dec 20, 2023	40.72	41.44	40.31	40.40	40.02	834,600
Dec 19, 2023	40.25	40.90	40.25	40.85	40.47	919,800
Dec 18, 2023	39.95	40.33	39.74	40.06	39.68	1,691,000
Dec 15, 2023	40.16	40.50	39.71	39.80	39.43	2,034,800
Dec 14, 2023	39.48	40.72	39.20	40.36	39.98	1,310,000
Dec 13, 2023	38.55	39.36	38.28	39.01	38.64	781,700
Dec 12, 2023	38.72	39.14	38.56	38.64	38.28	943,500
Dec 11, 2023	38.50	39.12	38.46	38.88	38.51	606,800
Dec 08, 2023	38.50	39.18	38.24	38.52	38.16	525,400
Dec 07, 2023	38.13	38.53	38.07	38.50	38.14	551,100
Dec 06, 2023	38.41	38.93	38.09	38.13	37.77	461,600
Dec 05, 2023	38.90	39.11	38.17	38.22	37.86	595,500
Dec 04, 2023	38.46	39.17	38.44	39.10	38.73	494,500
Dec 01, 2023	38.13	38.86	38.13	38.75	38.39	511,700
Nov 30, 2023	37.93	38.35	37.66	38.26	37.90	682,600
Nov 29, 2023	37.81	38.10	37.34	37.74	37.39	1,038,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,480.47+1,944.73(+2.27%)

Flowserve Corporation (FLS)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,480.47
+1,944.73(+2.27%)