Flowserve Corporation FLS
NYSE · United States · Producer Manufacturing
$72.01-1.11 (-1.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $72.11 | -1.38% | $73.76 | $73.76 | $71.72 | 45.22K |
| 2026-09-30 | $73.12 | -0.93% | $73.10 | $74.43 | $72.45 | 1.43M |
| 2026-09-29 | $73.81 | -0.38% | $74.32 | $74.67 | $73.46 | 1.12M |
| 2026-09-28 | $74.09 | +0.37% | $73.23 | $75.00 | $73.23 | 1.34M |
| 2026-09-25 | $73.82 | -2.92% | $76.31 | $77.08 | $72.98 | 2.31M |
| 2026-09-24 | $76.04 | -1.48% | $76.31 | $76.76 | $75.18 | 1.62M |
| 2026-09-23 | $77.18 | +1.57% | $75.70 | $77.77 | $75.61 | 1.43M |
| 2026-09-22 | $75.99 | +1.77% | $75.43 | $76.23 | $75.16 | 1.25M |
| 2026-09-21 | $74.67 | +1.07% | $75.12 | $75.12 | $73.96 | 1.35M |
| 2026-09-18 | $73.88 | +0.19% | $74.26 | $74.30 | $73.22 | 2.40M |
| 2026-09-17 | $73.74 | +1.98% | $74.14 | $74.91 | $72.88 | 1.28M |
| 2026-09-16 | $72.31 | +1.80% | $72.19 | $74.34 | $71.44 | 2.15M |
| 2026-09-15 | $71.03 | -0.50% | $72.00 | $72.22 | $70.68 | 1.44M |
| 2026-09-14 | $71.39 | -4.12% | $70.02 | $71.95 | $68.36 | 1.81M |
| 2026-09-11 | $74.46 | +2.24% | $74.27 | $75.15 | $73.53 | 1.02M |
| 2026-09-10 | $72.83 | -3.14% | $74.13 | $74.27 | $72.02 | 1.55M |
| 2026-09-09 | $75.19 | -2.33% | $76.24 | $77.31 | $74.93 | 1.74M |
| 2026-09-08 | $76.98 | +0.44% | $77.00 | $78.11 | $76.29 | 1.68M |
| 2026-09-04 | $76.64 | -0.71% | $77.06 | $78.22 | $75.98 | 2.06M |
| 2026-09-03 | $77.19 | -0.71% | $78.34 | $78.98 | $76.82 | 1.65M |
| 2026-09-02 | $77.74 | +1.44% | $77.65 | $78.32 | $76.50 | 1.53M |
| 2026-09-01 | $76.64 | -3.10% | $78.04 | $78.70 | $75.83 | 2.52M |
| 2026-08-31 | $79.09 | -1.54% | $79.72 | $80.54 | $78.35 | 1.73M |
| 2026-08-28 | $80.33 | -2.04% | $82.14 | $82.27 | $79.46 | 1.29M |
| 2026-08-27 | $82.00 | -0.97% | $82.90 | $83.09 | $81.01 | 1.35M |
| 2026-08-26 | $82.80 | +2.78% | $80.70 | $83.35 | $80.38 | 1.72M |
| 2026-08-25 | $80.56 | +0.12% | $81.77 | $81.79 | $80.19 | 1.83M |
| 2026-08-24 | $80.46 | +1.35% | $79.47 | $80.86 | $78.86 | 1.84M |
| 2026-08-21 | $79.39 | +1.65% | $79.16 | $79.69 | $77.83 | 853.80K |
| 2026-08-20 | $78.10 | +0.27% | $76.99 | $78.65 | $76.94 | 1.29M |
| 2026-08-19 | $77.89 | -1.14% | $78.77 | $79.22 | $76.34 | 1.39M |
| 2026-08-18 | $78.79 | -2.69% | $79.35 | $80.73 | $78.68 | 1.66M |
| 2026-08-17 | $80.97 | +0.12% | $81.15 | $81.83 | $80.56 | 1.28M |
| 2026-08-14 | $80.87 | -0.35% | $81.38 | $82.10 | $79.89 | 1.34M |
| 2026-08-13 | $81.15 | +0.25% | $80.76 | $81.40 | $79.45 | 1.30M |
| 2026-08-12 | $80.95 | +0.11% | $81.70 | $81.75 | $79.44 | 1.43M |
| 2026-08-11 | $80.86 | +1.72% | $79.81 | $81.42 | $79.76 | 999.70K |
| 2026-08-10 | $79.49 | -0.58% | $79.97 | $79.99 | $79.17 | 1.02M |
| 2026-08-07 | $79.95 | +1.67% | $79.20 | $80.25 | $78.48 | 1.12M |
| 2026-08-06 | $78.64 | -0.04% | $79.57 | $82.34 | $78.26 | 1.61M |
| 2026-08-05 | $78.67 | -1.11% | $79.35 | $80.00 | $78.62 | 1.62M |
| 2026-08-04 | $79.55 | +3.93% | $77.75 | $80.02 | $76.66 | 2.27M |
| 2026-08-03 | $76.54 | +0.72% | $74.98 | $77.02 | $74.98 | 2.12M |
| 2026-07-31 | $75.99 | +0.89% | $76.92 | $77.87 | $74.36 | 2.59M |
| 2026-07-30 | $75.32 | +7.69% | $73.40 | $79.23 | $73.40 | 3.50M |
| 2026-07-29 | $69.94 | -4.75% | $72.65 | $73.62 | $69.14 | 2.76M |
| 2026-07-28 | $73.43 | +1.03% | $72.36 | $73.84 | $71.52 | 3.00M |
| 2026-07-27 | $72.68 | +0.39% | $73.12 | $73.75 | $71.36 | 1.38M |
| 2026-07-24 | $72.40 | +1.03% | $71.99 | $73.38 | $71.60 | 1.44M |
| 2026-07-23 | $71.66 | +4.48% | $68.03 | $72.01 | $67.95 | 1.92M |
| 2026-07-22 | $68.59 | +1.58% | $67.17 | $69.26 | $66.81 | 2.18M |
| 2026-07-21 | $67.52 | +1.17% | $68.19 | $68.19 | $66.31 | 2.21M |
| 2026-07-20 | $66.74 | -2.51% | $68.91 | $69.09 | $66.33 | 2.74M |
| 2026-07-17 | $68.46 | -1.24% | $67.43 | $69.16 | $66.93 | 1.23M |
| 2026-07-16 | $69.32 | +0.62% | $67.71 | $69.52 | $67.71 | 1.99M |
| 2026-07-15 | $68.89 | -1.01% | $69.65 | $70.21 | $67.66 | 1.54M |
| 2026-07-14 | $69.59 | +1.80% | $69.71 | $70.40 | $68.57 | 1.42M |
| 2026-07-13 | $68.36 | -3.01% | $69.42 | $70.50 | $68.06 | 1.50M |
| 2026-07-10 | $70.48 | +1.13% | $69.97 | $71.39 | $69.88 | 1.00M |
| 2026-07-09 | $69.69 | +0.94% | $70.83 | $71.31 | $69.45 | 1.73M |
| 2026-07-08 | $69.04 | -3.26% | $70.40 | $70.74 | $67.50 | 3.65M |
| 2026-07-07 | $71.37 | -4.47% | $73.49 | $74.02 | $70.42 | 1.56M |
| 2026-07-06 | $74.71 | +3.28% | $72.66 | $74.79 | $72.66 | 898.70K |
| 2026-07-02 | $72.34 | -0.06% | $73.16 | $74.30 | $71.60 | 1.13M |
| 2026-07-01 | $72.38 | -2.40% | $72.86 | $74.37 | $72.18 | 1.81M |
| 2026-06-30 | $74.16 | +1.23% | $73.46 | $74.49 | $71.66 | 2.13M |
| 2026-06-29 | $73.26 | +0.96% | $72.72 | $73.92 | $71.81 | 1.78M |
| 2026-06-26 | $72.56 | -3.24% | $74.00 | $74.40 | $71.91 | 3.18M |
| 2026-06-25 | $74.99 | +2.82% | $74.63 | $76.95 | $74.02 | 2.38M |
| 2026-06-24 | $72.93 | -8.81% | $77.60 | $77.63 | $71.96 | 4.76M |
| 2026-06-23 | $79.98 | -1.96% | $78.66 | $81.25 | $77.48 | 2.06M |
| 2026-06-22 | $81.58 | -0.15% | $82.12 | $82.54 | $80.84 | 1.24M |
| 2026-06-18 | $81.70 | +3.51% | $80.18 | $82.52 | $80.08 | 2.62M |
| 2026-06-17 | $78.93 | -1.96% | $80.76 | $81.40 | $78.79 | 1.56M |
| 2026-06-16 | $80.51 | +0.65% | $80.00 | $81.55 | $79.20 | 2.31M |
| 2026-06-15 | $79.99 | +2.46% | $80.42 | $81.25 | $79.66 | 2.26M |
| 2026-06-12 | $78.07 | -0.04% | $79.22 | $79.54 | $77.55 | 1.42M |
| 2026-06-11 | $78.10 | +7.19% | $73.82 | $78.49 | $73.42 | 1.94M |
| 2026-06-10 | $72.86 | -4.09% | $75.38 | $76.72 | $72.81 | 1.52M |
| 2026-06-09 | $75.97 | +1.48% | $75.71 | $76.88 | $72.76 | 1.72M |
| 2026-06-08 | $74.86 | +1.85% | $73.48 | $75.21 | $73.48 | 1.36M |
| 2026-06-05 | $73.50 | -2.55% | $74.54 | $74.97 | $72.87 | 1.49M |
| 2026-06-04 | $75.42 | 0.00% | $75.35 | $75.68 | $73.78 | 1.19M |
| 2026-06-03 | $75.42 | -1.15% | $75.88 | $76.60 | $74.56 | 1.47M |
| 2026-06-02 | $76.30 | +1.62% | $75.62 | $76.78 | $74.23 | 1.47M |
| 2026-06-01 | $75.08 | -0.57% | $74.66 | $75.94 | $73.75 | 2.10M |
| 2026-05-29 | $75.51 | +0.40% | $74.86 | $76.45 | $74.71 | 2.07M |
| 2026-05-28 | $75.21 | +3.07% | $73.25 | $75.56 | $72.47 | 3.29M |
| 2026-05-27 | $72.97 | -0.52% | $73.98 | $74.95 | $72.57 | 2.86M |
| 2026-05-26 | $73.35 | +5.37% | $70.92 | $73.48 | $70.70 | 2.31M |