Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202234.6235.2734.4835.1935.192,776,700
Aug 11, 202234.5335.1634.3934.4934.491,141,700
Aug 10, 202234.1234.3633.6934.2834.281,506,800
Aug 09, 202233.7833.7833.3633.5533.55679,400
Aug 08, 202234.0534.3033.7633.8133.81545,300
Aug 05, 202233.5833.8533.3233.8233.821,038,300
Aug 04, 202233.6433.9733.5233.8433.84609,800
Aug 03, 202233.7733.9033.3033.6433.64863,500
Aug 02, 202233.5033.9733.2533.4833.481,234,900
Aug 01, 202233.4333.9832.9733.6133.611,178,300
Jul 29, 202232.7233.9532.4633.8433.842,125,600
Jul 28, 202234.7234.8732.0732.7032.702,803,700
Jul 27, 202230.3031.5329.9731.3431.341,500,300
Jul 26, 202229.9130.1229.7230.0730.07722,800
Jul 25, 202229.9130.1029.6629.9529.95864,600
Jul 22, 202229.8730.1129.5629.6629.66672,400
Jul 21, 202229.2929.8929.0529.8429.84635,400
Jul 20, 202229.1929.5529.0129.4429.441,134,000
Jul 19, 202228.2029.3528.0529.1329.13992,500
Jul 18, 202228.4528.6927.7427.8727.87833,300
Jul 15, 202227.9328.1727.4327.9927.99513,600
Jul 14, 202226.9327.3926.8427.3627.36525,200
Jul 13, 202227.9728.0827.5327.8527.85530,100
Jul 12, 202227.9229.5927.9228.3528.351,080,200
Jul 11, 202229.3029.3828.3828.4028.40883,900
Jul 08, 202228.9029.1528.2328.9328.93668,700
Jul 07, 202228.0928.8328.0428.7028.70523,500
Jul 06, 202228.1828.3627.1427.7727.77969,900
Jul 05, 202228.1928.2827.4128.2228.22838,400
Jul 01, 202228.6729.0327.9428.7428.741,081,500
Jun 30, 202228.3628.8528.1728.6328.631,091,600
Jun 29, 202229.3229.3228.4328.9628.96790,400
Jun 28, 202229.4929.7828.9329.1029.10645,100
Jun 27, 202229.4529.4728.8729.2929.29779,200
Jun 24, 202228.2029.2828.2029.2329.23973,100
Jun 23, 202228.3128.5927.5127.9227.92850,900
Jun 22, 202227.7828.6527.7828.5228.52981,500
Jun 21, 202228.1928.7527.5728.4328.43903,600
Jun 17, 202228.1028.4327.5027.7927.791,483,700
Jun 16, 202228.6728.7527.7728.2328.231,349,600
Jun 15, 202229.2129.9628.9329.5529.55862,200
Jun 14, 202229.3629.3628.5929.0029.001,169,500
Jun 13, 202230.0230.1629.1329.3929.391,541,500
Jun 10, 202230.9431.1430.3530.7630.761,154,500
Jun 09, 202231.0431.6330.8631.3631.361,654,200
Jun 08, 202231.5731.9631.3031.3331.331,008,100
Jun 07, 202231.5931.9731.1931.9431.94950,100
Jun 06, 202231.4631.9031.0631.6831.681,242,900
Jun 03, 202231.1531.2030.7830.9930.99817,600
Jun 02, 202231.7931.9131.1031.3031.301,027,900
Jun 01, 202231.7531.9030.9931.5631.56866,600
May 31, 202231.3931.7631.1631.5031.50956,200
May 27, 202231.2731.7131.1831.6931.69485,500
May 26, 202230.5931.1330.5930.9030.90667,100
May 25, 202230.5530.6429.8030.2230.22479,300
May 24, 202230.3730.9029.7830.7730.77751,300
May 23, 202230.4930.8230.3230.4730.47552,700
May 20, 202230.4030.5529.4230.1330.13764,200
May 19, 202230.1130.5729.6930.1830.18781,800
May 18, 202231.0531.3730.3130.4130.411,173,400
May 17, 202231.1431.5930.8231.5231.52808,800
May 16, 202229.7530.3929.5630.3030.30564,800
May 13, 202229.2629.8529.2629.8529.85938,700
May 12, 202229.0429.3528.3929.1229.121,022,500
May 11, 202228.7529.6828.4929.1229.121,346,000
May 10, 202230.1830.3228.4228.7228.721,746,600
May 09, 202230.6730.6729.6729.8829.881,527,700
May 06, 202231.5231.5230.5231.2431.241,111,200
May 05, 202232.4432.6431.1331.6531.651,508,700
May 04, 202230.8733.1230.2832.9032.901,973,400
May 03, 202230.1132.6829.0631.3531.352,991,800
May 02, 202232.5633.6232.2732.8732.871,596,500
Apr 29, 202233.5433.8532.6432.7132.71953,200
Apr 28, 202233.2933.7632.4133.6133.61847,000
Apr 27, 202232.7433.8032.5833.1533.15980,600
Apr 26, 202233.6733.9032.7932.8332.831,087,100
Apr 25, 202234.4734.7433.2033.9933.991,389,300
Apr 22, 202236.1036.3634.9034.9234.92698,800
Apr 21, 202237.3337.3436.2936.3936.39655,900
Apr 20, 202237.3737.5936.9036.9636.961,133,400
Apr 19, 202236.5237.1036.3937.0837.081,132,700
Apr 18, 202236.0236.7335.7436.5236.52978,000
Apr 14, 202235.6535.9935.5335.7135.71924,000
Apr 13, 202235.5935.9635.3335.8235.82803,100
Apr 12, 202234.8335.7734.7035.4535.451,185,800
Apr 11, 202235.5535.6434.2734.6034.601,386,400
Apr 08, 202236.5836.6035.3835.6235.621,882,700
Apr 07, 202235.6436.6935.3836.6036.602,021,600
Apr 06, 202235.2735.6634.9435.5335.531,526,900
Apr 05, 202235.8836.0935.3535.5635.562,442,900
Apr 04, 202236.0836.1535.6135.8335.831,945,300
Apr 01, 202236.0836.3835.9136.1636.161,868,300
Mar 31, 202235.1836.0335.0635.9035.901,913,700
Mar 30, 202235.4036.3135.0235.4235.422,253,100
Mar 29, 202234.9535.3533.9735.2435.243,618,700
Mar 28, 202234.9835.0634.4234.8634.862,215,300
Mar 25, 202234.0835.0834.0835.0735.07948,400
Mar 24, 202234.0634.3233.7634.0934.091,185,400
Mar 23, 202234.1134.3633.7834.2834.281,254,000
Mar 22, 202234.8135.1134.0134.2534.251,413,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...