Dark

FLS
Flowserve Corporation
stock NYSE

At Close

Jul 11, 2025 3:59:56 PM EDT

53.63USD-0.942%(-0.51)1,770,068

53.62Bid 53.65Ask 0.03Spread

Pre-market

Jul 9, 2025 9:04:30 AM EDT

54.06USD-0.148%(-0.08)0

After-hours

Jul 11, 2025 4:00:30 PM EDT

53.62USD-0.019%(-0.01)2,368

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	53.460	53.9700	53.1500	53.63	-0.942%	1,770,068	0.000%
2025-07-10	53.950	55.0400	53.6100	54.14	+0.632%	2,889,734	-0.942%
2025-07-09	54.270	54.3900	52.7200	53.80	+0.806%	2,246,917	-0.316%
2025-07-08	52.720	54.0950	52.5000	53.37	+2.339%	2,930,566	+0.487%
2025-07-07	54.920	55.4650	52.0300	52.15	-5.679%	4,838,912	+2.838%
2025-07-03	54.170	55.3850	54.0550	55.29	+2.408%	3,161,042	-3.002%
2025-07-02	52.610	53.9900	52.4300	53.99	+3.152%	2,538,297	-0.667%
2025-07-01	51.740	52.8200	51.4200	52.34	-0.019%	5,187,606	+2.465%
2025-06-30	53.440	53.7500	52.1400	52.35	-2.405%	5,944,115	+2.445%
2025-06-27	51.920	54.0600	51.6250	53.64	+3.392%	9,827,180	-0.019%
2025-06-26	49.050	52.0500	48.8150	51.88	+6.771%	3,953,582	+3.373%
2025-06-25	48.060	48.7200	47.7000	48.59	+1.610%	3,400,666	+10.373%
2025-06-24	47.190	47.8700	46.6300	47.82	+2.994%	3,059,656	+12.150%
2025-06-23	46.010	46.5500	45.1100	46.43	+0.935%	2,604,822	+15.507%
2025-06-20	46.680	46.7900	45.6300	46.00	-0.926%	3,321,454	+16.587%
2025-06-18	46.340	47.0200	46.2400	46.43	+0.043%	2,410,978	+15.507%
2025-06-17	46.940	47.4600	46.2650	46.41	-1.944%	2,047,943	+15.557%
2025-06-16	47.220	47.6300	46.9900	47.33	+1.873%	2,178,214	+13.311%
2025-06-13	47.080	47.2600	46.2800	46.46	-2.681%	2,454,181	+15.433%
2025-06-12	46.660	47.7500	46.3800	47.74	+0.909%	2,138,349	+12.338%
2025-06-11	47.630	47.7700	46.9000	47.31	-0.295%	3,953,199	+13.359%
2025-06-10	48.430	48.5100	47.2300	47.45	-1.495%	2,368,566	+13.024%
2025-06-09	49.370	49.5800	48.1300	48.17	-1.432%	1,946,524	+11.335%
2025-06-06	48.200	49.0600	47.4700	48.87	+3.582%	3,542,088	+9.740%
2025-06-05	48.050	48.1000	46.7900	47.18	-0.485%	6,540,672	+13.671%
2025-06-04	50.940	51.2200	47.1800	47.41	-6.156%	9,284,900	+13.120%
2025-06-03	49.710	50.8000	49.6350	50.52	+2.226%	1,320,673	+6.156%
2025-06-02	50.020	50.0200	48.6300	49.42	-0.982%	1,193,772	+8.519%
2025-05-30	50.200	50.5400	49.4450	49.91	-1.207%	1,112,739	+7.453%
2025-05-29	50.950	51.1600	49.9450	50.52	+0.040%	696,546	+6.156%
2025-05-28	51.250	51.2500	50.4380	50.50	-0.805%	1,544,075	+6.198%
2025-05-27	50.480	51.1800	49.9800	50.91	+2.620%	1,702,922	+5.343%
2025-05-23	48.240	49.8000	48.2400	49.61	+0.466%	946,955	+8.103%
2025-05-22	49.200	49.7900	48.9800	49.38	-0.182%	712,896	+8.607%
2025-05-21	50.240	50.5400	49.4600	49.47	-2.695%	932,981	+8.409%
2025-05-20	51.120	51.5300	50.6400	50.84	-1.032%	831,597	+5.488%
2025-05-19	50.580	51.6200	50.3900	51.37	-0.484%	874,770	+4.399%
2025-05-16	51.150	51.6350	50.6200	51.62	+1.057%	1,702,066	+3.894%
2025-05-15	51.520	52.0500	50.9500	51.08	-2.014%	1,722,826	+4.992%
2025-05-14	51.950	52.5000	51.8500	52.13	+0.038%	1,382,199	+2.877%
2025-05-13	51.030	52.4500	50.9400	52.11	+2.518%	1,823,335	+2.917%
2025-05-12	50.460	51.6300	50.4500	50.83	+6.450%	1,465,771	+5.509%
2025-05-09	48.480	48.6400	47.6600	47.75	-0.334%	1,011,869	+12.314%
2025-05-08	47.380	48.5100	47.0500	47.91	+2.613%	1,096,073	+11.939%
2025-05-07	46.890	47.2400	46.3600	46.69	+0.107%	1,044,038	+14.864%
2025-05-06	46.390	47.0825	46.3400	46.64	-1.186%	1,149,009	+14.987%
2025-05-05	46.870	47.8900	46.6500	47.20	-0.590%	1,502,267	+13.623%
2025-05-02	47.130	47.8100	46.6100	47.48	+2.860%	1,963,985	+12.953%
2025-05-01	45.790	46.6800	45.0501	46.16	+2.056%	2,106,527	+16.183%
2025-04-30	45.130	45.7500	43.4700	45.23	+0.780%	4,341,950	+18.572%
2025-04-29	44.520	45.0250	44.0500	44.88	+0.493%	2,941,518	+19.496%
2025-04-28	45.050	45.6900	44.3500	44.66	-0.357%	1,467,879	+20.085%
2025-04-25	44.310	45.1300	44.1100	44.82	+0.448%	1,263,161	+19.656%
2025-04-24	42.420	44.8000	42.0700	44.62	+5.435%	1,382,717	+20.193%
2025-04-23	43.510	44.3000	42.1090	42.32	+1.609%	2,558,300	+26.725%
2025-04-22	41.170	42.0250	40.7300	41.65	+2.890%	2,390,167	+28.764%
2025-04-21	41.050	41.3300	39.8500	40.48	-2.995%	2,067,126	+32.485%
2025-04-17	42.380	42.5950	41.6600	41.73	-1.090%	1,672,596	+28.517%
2025-04-16	42.230	42.7575	41.5300	42.19	-1.448%	1,335,557	+27.115%
2025-04-15	42.530	43.6800	42.3900	42.81	+0.729%	1,632,273	+25.274%
2025-04-14	43.180	43.4300	41.9600	42.50	+0.520%	1,708,490	+26.188%
2025-04-11	41.570	42.6300	40.9501	42.28	+1.076%	1,798,525	+26.845%
2025-04-10	43.000	43.5900	40.9300	41.83	-6.232%	2,356,560	+28.209%
2025-04-09	38.990	45.1100	38.5300	44.61	+12.965%	2,571,617	+20.220%
2025-04-08	42.300	42.5400	38.7700	39.49	-1.226%	1,568,844	+35.807%
2025-04-07	37.970	41.6800	37.3400	39.98	-0.225%	2,103,381	+34.142%
2025-04-04	41.390	42.4600	38.2300	40.07	-8.096%	2,818,727	+33.841%
2025-04-03	46.470	48.0100	43.3600	43.60	-12.555%	1,972,172	+23.005%
2025-04-02	48.170	50.0300	48.1700	49.86	+1.362%	753,460	+7.561%
2025-04-01	48.540	49.3400	48.0000	49.19	+0.717%	1,130,100	+9.026%
2025-03-31	47.760	49.3650	47.0400	48.84	+0.123%	1,773,587	+9.808%
2025-03-28	49.930	50.1550	48.3800	48.78	-3.272%	1,161,041	+9.943%
2025-03-27	51.170	51.5600	50.1900	50.43	-1.811%	1,373,047	+6.345%
2025-03-26	52.520	52.9900	51.1000	51.36	-2.059%	1,127,994	+4.420%
2025-03-25	52.550	53.5300	51.9700	52.44	-0.019%	932,207	+2.269%
2025-03-24	51.580	52.5300	51.4050	52.45	+3.718%	989,990	+2.250%
2025-03-21	50.530	50.8310	49.6800	50.57	-1.672%	1,849,882	+6.051%
2025-03-20	50.580	51.7150	50.5100	51.43	+0.234%	1,285,638	+4.278%
2025-03-19	49.890	51.7600	49.8800	51.31	+2.743%	2,051,162	+4.522%
2025-03-18	49.970	50.4400	49.4000	49.94	-0.834%	1,301,138	+7.389%
2025-03-17	50.100	50.7300	49.6600	50.36	+2.776%	2,106,498	+6.493%
2025-03-14	48.550	49.6400	48.2750	49.00	+2.941%	1,499,388	+9.449%
2025-03-13	48.550	48.8150	47.3200	47.60	-2.017%	1,486,632	+12.668%
2025-03-12	48.430	49.1400	48.0700	48.58	+2.554%	1,898,349	+10.395%
2025-03-11	46.520	48.1500	46.0600	47.37	+1.937%	2,310,625	+13.215%
2025-03-10	47.420	47.7644	45.9900	46.47	-4.067%	2,529,225	+15.408%
2025-03-07	48.450	48.9800	46.7200	48.44	-0.717%	2,605,191	+10.714%
2025-03-06	49.920	50.4250	48.5500	48.79	-4.032%	2,666,216	+9.920%
2025-03-05	50.730	51.4600	49.8200	50.84	+0.753%	2,295,083	+5.488%
2025-03-04	51.660	51.7800	49.7100	50.46	-4.323%	2,992,154	+6.282%
2025-03-03	55.680	55.9600	52.3700	52.74	-4.179%	1,253,986	+1.688%
2025-02-28	54.300	55.0900	54.0900	55.04	+1.195%	1,299,044	-2.562%
2025-02-27	55.290	55.6700	54.3800	54.39	-1.396%	855,014	-1.397%
2025-02-26	55.120	56.1900	54.7100	55.16	+1.007%	920,524	-2.774%
2025-02-25	54.860	55.5950	53.6400	54.61	-0.456%	1,527,130	-1.795%
2025-02-24	55.590	55.9900	54.7700	54.86	-0.957%	1,379,046	-2.242%
2025-02-21	57.910	57.9100	54.5000	55.39	-3.603%	1,954,246	-3.177%
2025-02-20	59.040	59.5093	56.6100	57.46	-2.610%	1,784,574	-6.666%
2025-02-19	57.675	60.6100	57.4200	59.00	-6.498%	3,958,163	-9.102%
2025-02-18	62.780	63.8600	62.3600	63.10	+1.300%	1,855,583	-15.008%
2025-02-14	62.520	62.6450	61.8019	62.29	-0.701%	1,107,515	-13.903%
2025-02-13	62.160	62.7706	61.7700	62.73	+1.177%	953,756	-14.507%
2025-02-12	62.150	62.7850	61.7300	62.00	-1.759%	1,218,122	-13.500%
2025-02-11	63.250	63.7200	62.4800	63.11	-0.708%	788,049	-15.021%
2025-02-10	63.080	63.6550	62.6300	63.56	+1.130%	1,055,920	-15.623%
2025-02-07	63.660	63.8000	62.3400	62.85	-0.789%	573,793	-14.670%
2025-02-06	63.500	63.7300	62.6800	63.35	+0.206%	1,148,649	-15.343%
2025-02-05	62.740	63.5000	62.3500	63.22	+1.184%	1,189,984	-15.169%
2025-02-04	62.310	62.8700	62.2400	62.48	+0.856%	820,827	-14.165%
2025-02-03	60.840	62.6000	60.7300	61.95	-1.070%	1,068,966	-13.430%
2025-01-31	63.150	63.4050	62.4600	62.62	-0.524%	939,637	-14.356%
2025-01-30	62.100	63.2700	61.8900	62.95	+2.474%	1,398,739	-14.805%
2025-01-29	61.250	61.9500	61.0100	61.43	+0.458%	1,155,558	-12.697%
2025-01-28	59.930	61.2500	59.6550	61.15	+2.172%	1,598,300	-12.298%
2025-01-27	62.730	62.9000	59.3800	59.85	-6.601%	1,703,997	-10.393%
2025-01-24	64.430	64.6900	63.8200	64.08	-0.373%	967,670	-16.308%
2025-01-23	64.290	64.7300	63.8200	64.32	+0.047%	809,099	-16.620%
2025-01-22	64.900	65.0767	63.8400	64.29	-0.710%	1,132,527	-16.581%
2025-01-21	64.170	64.9600	63.9600	64.75	+1.969%	1,275,329	-17.174%
2025-01-17	63.070	63.8600	62.8000	63.50	+1.195%	1,041,214	-15.543%
2025-01-16	61.050	63.2300	60.9350	62.75	+3.411%	2,464,442	-14.534%
2025-01-15	60.890	61.0350	60.3250	60.68	+1.710%	696,919	-11.618%
2025-01-14	59.600	60.0400	58.9900	59.66	+0.845%	2,343,914	-10.107%
2025-01-13	57.620	59.1900	57.6200	59.16	+1.545%	680,462	-9.348%
2025-01-10	58.420	58.8700	57.6000	58.26	-1.271%	1,099,498	-7.947%
2025-01-08	59.040	59.2300	57.8100	59.01	-0.707%	986,240	-9.117%
2025-01-07	59.260	60.3100	58.9800	59.43	+0.287%	1,340,289	-9.759%
2025-01-06	58.730	59.6500	58.2500	59.26	+1.386%	1,461,279	-9.501%
2025-01-03	57.570	58.5500	57.0700	58.45	+1.936%	783,836	-8.246%
2025-01-02	57.850	58.3500	57.0800	57.34	-0.313%	738,179	-6.470%
2024-12-31	57.650	58.3000	57.4050	57.52	+0.070%	1,025,169	-6.763%
2024-12-30	57.400	57.8400	56.5400	57.48	-0.519%	674,631	-6.698%
2024-12-27	57.690	58.3400	57.4300	57.78	-1.163%	482,594	-7.182%
2024-12-26	58.240	58.6652	58.0150	58.46	+0.017%	556,120	-8.262%
2024-12-24	58.000	58.4600	57.9050	58.45	+0.620%	178,071	-8.246%
2024-12-23	57.950	58.1500	57.2968	58.09	+0.052%	476,458	-7.678%
2024-12-20	57.540	58.8800	57.5000	58.06	-0.155%	1,405,054	-7.630%
2024-12-19	58.400	58.7900	57.8300	58.15	+1.218%	863,264	-7.773%
2024-12-18	60.360	60.6400	57.4100	57.45	-3.978%	1,064,206	-6.649%
2024-12-17	60.890	61.1600	59.4300	59.83	-2.302%	1,923,328	-10.363%
2024-12-16	60.460	61.7950	60.3000	61.24	+1.023%	3,286,206	-12.427%
2024-12-13	60.950	61.2300	60.5100	60.62	-0.818%	881,712	-11.531%
2024-12-12	61.670	61.8333	60.8900	61.12	-0.456%	1,060,735	-12.255%
2024-12-11	61.000	61.5700	60.7600	61.40	+1.387%	1,162,237	-12.655%
2024-12-10	60.590	61.4600	59.8500	60.56	-0.477%	1,125,157	-11.443%
2024-12-09	61.000	61.4900	60.4150	60.85	+0.033%	956,386	-11.865%
2024-12-06	61.860	61.8760	60.1800	60.83	-1.426%	1,667,739	-11.836%
2024-12-05	62.020	62.3199	61.5350	61.71	-0.468%	734,578	-13.094%
2024-12-04	61.410	62.0300	61.3000	62.00	+0.731%	946,331	-13.500%
2024-12-03	61.000	61.8800	60.6600	61.55	+1.134%	1,322,726	-12.868%
2024-12-02	61.170	61.4500	60.7500	60.86	-0.262%	616,013	-11.880%
2024-11-29	60.800	61.4050	60.8000	61.02	+0.478%	314,166	-12.111%
2024-11-27	61.390	61.9400	60.6200	60.73	-0.946%	586,656	-11.691%
2024-11-26	61.500	61.6863	60.9400	61.31	-0.873%	854,011	-12.527%
2024-11-25	61.500	62.2200	61.3400	61.85	+1.393%	1,855,522	-13.290%
2024-11-22	61.390	62.1500	60.6600	61.00	+1.582%	2,891,844	-12.082%
2024-11-21	60.000	60.4650	59.5700	60.05	+0.267%	1,687,261	-10.691%
2024-11-20	60.330	60.3733	59.5200	59.89	-0.316%	926,079	-10.452%
2024-11-19	58.870	60.2600	58.6000	60.08	+0.873%	1,075,964	-10.736%
2024-11-18	59.200	59.8700	58.9800	59.56	+0.557%	910,990	-9.956%
2024-11-15	59.310	59.5600	58.8100	59.23	+0.068%	657,557	-9.455%
2024-11-14	60.000	60.0500	58.9300	59.19	-1.185%	676,582	-9.393%
2024-11-13	60.500	60.6500	59.7900	59.90	-0.877%	975,311	-10.467%
2024-11-12	60.920	61.0000	60.1050	60.43	-1.177%	775,245	-11.253%
2024-11-11	60.450	61.6050	60.2700	61.15	+2.121%	1,742,725	-12.298%
2024-11-08	58.520	59.9200	58.5200	59.88	+2.062%	1,248,341	-10.438%
2024-11-07	59.330	59.6800	58.5400	58.67	-1.511%	1,375,873	-8.590%
2024-11-06	58.850	60.2050	58.1000	59.57	+7.722%	2,570,858	-9.971%
2024-11-05	53.690	55.4100	53.6400	55.30	+2.903%	1,107,680	-3.020%
2024-11-04	53.470	54.7500	53.4100	53.74	+0.374%	899,191	-0.205%
2024-11-01	52.830	53.9550	52.8100	53.54	+1.710%	1,349,864	+0.168%
2024-10-31	53.620	53.7100	52.6300	52.64	-2.083%	1,237,995	+1.881%
2024-10-30	53.770	54.5600	53.4600	53.76	-0.702%	1,784,790	-0.242%
2024-10-29	51.510	54.7700	50.3807	54.14	+2.267%	3,851,390	-0.942%
2024-10-28	52.980	53.4750	52.8100	52.94	+0.532%	1,734,460	+1.303%
2024-10-25	52.790	52.9000	52.3100	52.66	+0.267%	777,846	+1.842%
2024-10-24	52.910	53.0100	52.0600	52.52	-0.906%	1,004,528	+2.113%
2024-10-23	52.990	53.4000	52.4800	53.00	-1.009%	830,281	+1.189%
2024-10-22	53.570	53.9650	53.2600	53.54	-0.705%	1,044,799	+0.168%
2024-10-21	54.640	54.7000	53.8900	53.92	-1.082%	785,828	-0.538%
2024-10-18	54.930	55.0850	54.2300	54.51	-0.511%	643,747	-1.614%
2024-10-17	55.180	55.9000	54.6100	54.79	-0.164%	612,317	-2.117%
2024-10-16	54.250	55.0100	54.1100	54.88	+2.216%	1,188,564	-2.278%
2024-10-15	55.230	55.3300	53.6500	53.69	-2.964%	1,486,035	-0.112%
2024-10-14	55.160	55.3700	54.7200	55.33	+0.417%	1,001,905	-3.072%
2024-10-11	53.890	55.1750	53.7950	55.10	+2.302%	845,885	-2.668%
2024-10-10	53.870	54.1234	53.4400	53.86	-0.664%	608,502	-0.427%
2024-10-09	53.740	54.3600	53.4700	54.22	+1.593%	1,012,509	-1.088%
2024-10-08	54.400	54.4700	52.9300	53.37	-2.217%	1,306,723	+0.487%
2024-10-07	52.790	54.6100	52.4600	54.58	+3.587%	1,763,637	-1.741%
2024-10-04	52.990	53.1800	52.1600	52.69	+0.939%	1,022,749	+1.784%
2024-10-03	52.490	52.7980	51.8700	52.20	-1.118%	2,030,340	+2.739%
2024-10-02	51.800	52.9500	51.5300	52.79	+1.774%	1,893,632	+1.591%
2024-10-01	51.530	52.0400	50.9001	51.87	+0.348%	1,125,502	+3.393%
2024-09-30	51.150	51.7600	50.9100	51.69	+0.623%	830,181	+3.753%
2024-09-27	52.720	52.7650	51.2550	51.37	-2.208%	1,314,110	+4.399%
2024-09-26	52.750	53.2603	52.0920	52.53	+0.690%	1,756,490	+2.094%
2024-09-25	52.370	53.8600	52.0650	52.17	+0.058%	2,808,615	+2.799%
2024-09-24	49.500	52.2200	49.5000	52.14	+7.284%	2,836,628	+2.858%
2024-09-23	48.150	48.6650	48.0600	48.60	+1.461%	940,326	+10.350%
2024-09-20	47.960	48.2900	47.4700	47.90	-0.787%	2,505,215	+11.962%
2024-09-19	47.740	48.2900	47.4200	48.28	+3.030%	1,681,295	+11.081%
2024-09-18	47.140	47.6650	46.7300	46.86	-0.636%	1,616,612	+14.447%
2024-09-17	47.010	47.4600	46.6800	47.16	+1.007%	1,305,986	+13.719%
2024-09-16	46.900	47.2100	46.5700	46.69	+0.086%	1,296,923	+14.864%
2024-09-13	46.480	47.0300	46.3300	46.65	+0.952%	1,100,555	+14.962%
2024-09-12	45.830	46.4149	45.3400	46.21	+1.338%	723,658	+16.057%
2024-09-11	45.340	45.6400	44.3300	45.60	+0.463%	1,170,674	+17.610%
2024-09-10	45.900	46.0500	45.2500	45.39	-1.003%	798,127	+18.154%
2024-09-09	45.880	46.2500	45.5000	45.85	+0.747%	654,461	+16.968%
2024-09-06	46.550	47.2200	45.4600	45.51	-2.339%	818,498	+17.842%
2024-09-05	47.390	47.4500	46.5500	46.60	-1.542%	461,592	+15.086%
2024-09-04	47.440	47.8600	47.0350	47.33	-0.651%	575,910	+13.311%
2024-09-03	49.410	49.5200	47.4100	47.64	-4.491%	873,056	+12.573%
2024-08-30	49.630	49.9300	48.9500	49.88	+0.808%	891,912	+7.518%
2024-08-29	49.110	49.9800	48.7800	49.48	+1.602%	815,459	+8.387%
2024-08-28	49.000	49.2850	48.5100	48.70	-0.855%	402,427	+10.123%
2024-08-27	48.940	49.2500	48.8150	49.12	-0.183%	545,092	+9.182%
2024-08-26	49.480	49.6750	49.1400	49.21	+0.183%	484,734	+8.982%
2024-08-23	48.350	49.5700	48.2600	49.12	+2.184%	515,289	+9.182%
2024-08-22	48.110	48.3900	47.6300	48.07	+0.292%	764,023	+11.566%
2024-08-21	47.500	47.9800	47.1000	47.93	+1.439%	427,760	+11.892%
2024-08-20	47.830	48.1000	47.0500	47.25	-1.068%	547,390	+13.503%
2024-08-19	47.470	47.8850	47.4700	47.76	+0.802%	466,160	+12.291%
2024-08-16	47.230	47.6500	47.1400	47.38	+0.042%	1,006,349	+13.191%
2024-08-15	47.580	47.9000	46.8800	47.36	+1.587%	873,723	+13.239%
2024-08-14	46.520	46.8700	46.3100	46.62	+0.193%	701,778	+15.036%
2024-08-13	45.750	46.5600	45.4800	46.53	+2.829%	929,457	+15.259%
2024-08-12	45.440	45.7000	44.9700	45.25	-0.659%	514,282	+18.519%
2024-08-09	45.580	45.8600	45.0550	45.55	+0.198%	723,963	+17.739%
2024-08-08	45.190	45.5000	45.0300	45.46	+2.134%	497,704	+17.972%
2024-08-07	45.500	46.0400	44.2700	44.51	-1.001%	819,403	+20.490%
2024-08-06	44.790	45.6700	44.4800	44.96	+1.125%	939,675	+19.284%
2024-08-05	45.260	45.2600	43.6600	44.46	-5.041%	2,039,000	+20.625%
2024-08-02	47.750	47.9800	46.6550	46.82	-4.351%	764,080	+14.545%
2024-08-01	50.300	51.0400	48.3400	48.95	-3.165%	920,609	+9.561%
2024-07-31	49.810	51.3450	48.7950	50.55	+2.681%	1,814,794	+6.093%
2024-07-30	51.750	52.0900	48.8050	49.23	-3.262%	1,846,947	+8.938%
2024-07-29	50.740	51.2400	50.2800	50.89	+0.395%	1,161,207	+5.384%
2024-07-26	50.390	51.0450	50.1700	50.69	+1.400%	717,470	+5.800%
2024-07-25	49.490	50.6950	49.4600	49.99	+1.010%	873,222	+7.281%
2024-07-24	50.480	50.7100	49.4700	49.49	-2.444%	870,823	+8.365%
2024-07-23	50.640	51.4100	50.3700	50.73	-0.236%	594,128	+5.717%
2024-07-22	49.910	50.9200	49.4608	50.85	+2.376%	571,299	+5.467%
2024-07-19	50.330	50.5000	49.6500	49.67	-1.233%	633,421	+7.973%
2024-07-18	50.810	52.0600	50.1700	50.29	-1.758%	1,071,471	+6.641%
2024-07-17	51.300	51.6700	51.0100	51.19	-0.641%	948,959	+4.767%
2024-07-16	50.200	51.6200	49.9900	51.52	+3.537%	723,841	+4.095%
2024-07-15	48.650	50.0950	48.3500	49.76	+2.874%	885,840	+7.777%
2024-07-12	48.680	48.9000	48.2500	48.37	+0.394%	586,567	+10.875%
2024-07-11	47.690	48.5600	47.5150	48.18	+2.120%	810,568	+11.312%
2024-07-10	46.310	47.2800	46.3000	47.18	+2.011%	486,974	+13.671%
2024-07-09	46.770	46.7900	46.1550	46.25	-1.175%	742,895	+15.957%
2024-07-08	47.030	47.2750	46.7400	46.80	+0.279%	615,939	+14.594%
2024-07-05	47.400	47.4000	46.3200	46.67	-1.809%	933,013	+14.913%
2024-07-03	47.600	47.8700	47.3100	47.53	+0.042%	505,791	+12.834%
2024-07-02	46.840	47.5600	46.6900	47.51	+1.365%	1,420,176	+12.881%
2024-07-01	48.380	48.4900	46.8400	46.87	-2.557%	638,715	+14.423%
2024-06-28	48.000	48.6800	47.5400	48.10	+0.522%	1,093,650	+11.497%
2024-06-27	47.720	47.9300	47.4500	47.85	+0.610%	741,367	+12.079%
2024-06-26	47.850	48.0000	47.2700	47.56	-1.225%	500,966	+12.763%
2024-06-25	48.370	48.4800	47.7600	48.15	-0.946%	560,935	+11.381%
2024-06-24	47.970	48.8800	47.8050	48.61	+1.610%	1,169,060	+10.327%
2024-06-21	48.200	48.2200	47.5150	47.84	-0.561%	1,503,470	+12.103%
2024-06-20	47.870	48.3900	47.7400	48.11	+0.522%	1,955,556	+11.474%
2024-06-18	47.020	47.9500	46.9850	47.86	+1.592%	1,263,401	+12.056%
2024-06-17	46.450	47.1300	46.3200	47.11	+1.116%	565,357	+13.840%
2024-06-14	46.810	47.3600	45.9300	46.59	-1.771%	542,405	+15.111%
2024-06-13	48.040	48.1949	47.1700	47.43	-1.964%	430,728	+13.072%
2024-06-12	48.210	49.0700	48.1650	48.38	+1.810%	562,731	+10.852%
2024-06-11	47.480	47.7000	47.1100	47.52	-0.710%	687,076	+12.858%
2024-06-10	47.040	47.9400	46.7000	47.86	+1.227%	582,241	+12.056%
2024-06-07	47.230	47.7200	47.0100	47.28	-0.358%	940,616	+13.431%
2024-06-06	47.890	48.0200	47.3000	47.45	-1.290%	785,834	+13.024%
2024-06-05	48.170	48.4500	47.6650	48.07	+0.146%	553,981	+11.566%
2024-06-04	47.940	48.4300	47.7500	48.00	-0.539%	1,710,878	+11.729%
2024-06-03	49.790	49.7900	47.9200	48.26	-2.897%	928,105	+11.127%
2024-05-31	49.190	49.7100	48.6300	49.70	+1.243%	1,239,187	+7.907%
2024-05-30	48.660	49.1400	48.6150	49.09	+0.987%	587,481	+9.248%
2024-05-29	48.770	49.0000	48.4300	48.61	-1.179%	846,169	+10.327%
2024-05-28	49.590	49.6350	48.9600	49.19	-0.646%	1,028,102	+9.026%
2024-05-24	49.000	49.6000	48.9001	49.51	+1.330%	1,618,081	+8.322%
2024-05-23	50.040	50.0400	48.7300	48.86	-2.241%	1,042,582	+9.763%
2024-05-22	50.240	50.4775	49.6700	49.98	-0.853%	565,464	+7.303%
2024-05-21	49.670	50.4400	49.6700	50.41	+1.022%	551,834	+6.388%
2024-05-20	49.750	50.3100	49.7400	49.90	+0.544%	596,716	+7.475%
2024-05-17	49.940	50.0000	49.4900	49.63	-0.421%	629,025	+8.060%
2024-05-16	50.140	50.4900	49.6500	49.84	-0.895%	635,951	+7.604%
2024-05-15	49.820	50.4400	49.5801	50.29	+1.493%	861,245	+6.641%
2024-05-14	49.440	49.5700	49.1352	49.55	+0.609%	793,663	+8.234%
2024-05-13	49.750	49.8300	49.1000	49.25	-0.686%	848,656	+8.893%
2024-05-10	49.610	49.8200	49.5200	49.59	+0.486%	814,684	+8.147%
2024-05-09	49.000	49.3800	48.9000	49.35	+0.920%	765,326	+8.673%
2024-05-08	48.310	48.9600	48.2500	48.90	+0.929%	986,114	+9.673%
2024-05-07	48.320	48.7250	48.1700	48.45	+0.623%	2,299,670	+10.691%
2024-05-06	48.000	48.5850	47.8900	48.15	+1.326%	1,599,595	+11.381%
2024-05-03	47.540	47.8700	47.2000	47.52	+0.529%	943,326	+12.858%
2024-05-02	47.630	47.7050	46.9400	47.27	+0.085%	1,363,735	+13.455%
2024-05-01	47.430	47.7800	46.4300	47.23	+0.148%	2,946,673	+13.551%
2024-04-30	48.460	49.3500	47.1000	47.16	-0.127%	2,475,622	+13.719%
2024-04-29	47.000	47.3200	46.9000	47.22	+0.984%	1,131,783	+13.575%
2024-04-26	46.130	47.1250	46.1100	46.76	+0.885%	606,995	+14.692%
2024-04-25	46.230	46.5600	45.9600	46.35	-0.813%	887,270	+15.707%
2024-04-24	47.170	47.3700	46.5250	46.73	-0.743%	756,339	+14.766%
2024-04-23	46.320	47.3200	46.1800	47.08	+2.259%	769,552	+13.912%
2024-04-22	45.830	46.5000	45.6200	46.04	+0.524%	836,802	+16.486%
2024-04-19	45.600	46.1300	45.5065	45.80	+0.373%	641,095	+17.096%
2024-04-18	46.070	46.1900	45.6000	45.63	-0.088%	992,725	+17.532%
2024-04-17	46.950	47.0780	45.4200	45.67	-1.531%	1,031,854	+17.429%
2024-04-16	46.250	46.4400	45.7850	46.38	-0.065%	1,499,994	+15.632%
2024-04-15	47.180	47.4100	46.1200	46.41	-0.536%	928,121	+15.557%
2024-04-12	46.790	47.1800	46.4800	46.66	-0.913%	707,760	+14.938%
2024-04-11	47.590	47.5900	46.9400	47.09	-0.821%	861,908	+13.888%
2024-04-10	47.000	47.6200	46.6300	47.48	-0.482%	613,326	+12.953%
2024-04-09	48.140	48.3050	47.3400	47.71	-0.376%	977,114	+12.408%
2024-04-08	48.160	48.2500	47.8500	47.89	+0.021%	1,767,694	+11.986%
2024-04-05	47.380	48.1100	47.3100	47.88	+1.570%	2,298,265	+12.009%
2024-04-04	47.370	47.6000	46.8700	47.14	+0.277%	1,608,875	+13.768%
2024-04-03	46.260	47.0200	46.2600	47.01	+1.555%	1,606,181	+14.082%
2024-04-02	45.830	46.3100	45.6500	46.29	+0.674%	1,302,677	+15.857%
2024-04-01	45.650	46.1400	45.3100	45.98	+0.657%	1,998,726	+16.638%
2024-03-28	45.830	46.0250	45.5600	45.68	-0.109%	834,914	+17.404%
2024-03-27	45.630	45.8860	45.4750	45.73	+0.263%	1,498,681	+17.275%
2024-03-26	45.650	45.7500	45.4000	45.61	+0.154%	723,820	+17.584%
2024-03-25	45.810	45.9400	45.5150	45.54	-0.175%	495,581	+17.765%
2024-03-22	45.950	46.0600	45.5700	45.62	-0.718%	681,205	+17.558%
2024-03-21	45.210	45.9750	45.2100	45.95	+2.066%	832,340	+16.714%
2024-03-20	44.760	45.2700	44.6850	45.02	+0.334%	954,128	+19.125%
2024-03-19	44.530	44.8800	44.4400	44.87	+0.718%	1,505,797	+19.523%
2024-03-18	44.340	44.7150	44.2400	44.55	+0.701%	1,179,296	+20.382%
2024-03-15	43.870	44.6800	43.8700	44.24	+0.204%	2,228,814	+21.225%
2024-03-14	44.770	45.0900	43.9000	44.15	-1.341%	955,830	+21.472%
2024-03-13	44.200	44.9300	44.2000	44.75	+1.612%	1,192,404	+19.844%
2024-03-12	43.930	44.2900	43.5200	44.04	+0.045%	1,253,099	+21.776%
2024-03-11	43.210	44.1100	43.0000	44.02	+1.475%	1,286,102	+21.831%
2024-03-08	43.890	43.9099	43.1700	43.38	-0.482%	824,780	+23.628%
2024-03-07	42.600	43.6500	42.6000	43.59	+2.565%	1,858,800	+23.033%
2024-03-06	42.550	42.9347	42.3700	42.50	+0.520%	1,348,371	+26.188%
2024-03-05	42.120	42.4325	41.9400	42.28	0.000%	1,242,656	+26.845%
2024-03-04	42.770	42.9600	42.1200	42.28	-0.844%	1,241,213	+26.845%
2024-03-01	42.310	42.7500	42.2100	42.64	+0.756%	835,142	+25.774%
2024-02-29	42.780	42.7800	41.7800	42.32	-0.259%	2,004,330	+26.725%
2024-02-28	42.480	42.7800	42.2200	42.43	-0.329%	1,054,750	+26.396%
2024-02-27	42.990	43.0200	42.2300	42.57	-0.677%	1,822,469	+25.981%
2024-02-26	41.880	42.9300	41.7800	42.86	+1.757%	1,512,185	+25.128%
2024-02-23	41.840	42.3200	41.7650	42.12	+0.669%	1,584,448	+27.327%
2024-02-22	43.000	43.1100	41.6000	41.84	-1.646%	1,983,010	+28.179%
2024-02-21	43.230	43.5900	41.8800	42.54	+0.782%	1,732,474	+26.070%
2024-02-20	42.220	42.6500	42.0900	42.21	-1.608%	1,622,392	+27.055%
2024-02-16	43.000	43.6400	42.7800	42.90	-0.186%	996,708	+25.012%
2024-02-15	42.180	43.1000	42.1800	42.98	+2.406%	1,059,535	+24.779%
2024-02-14	41.670	42.0400	41.4600	41.97	+1.647%	839,926	+27.782%
2024-02-13	41.060	41.6200	40.7850	41.29	-1.714%	940,757	+29.886%
2024-02-12	41.410	42.2250	41.4100	42.01	+1.229%	690,677	+27.660%
2024-02-09	41.490	41.6400	41.2300	41.50	+0.387%	616,975	+29.229%
2024-02-08	41.160	41.4400	41.0300	41.34	+0.608%	1,026,793	+29.729%
2024-02-07	40.850	41.4300	40.5600	41.09	+1.407%	1,038,296	+30.518%
2024-02-06	40.330	40.5900	40.2300	40.52	+0.471%	685,686	+32.354%
2024-02-05	40.430	40.5184	40.0400	40.33	-1.586%	450,621	+32.978%
2024-02-02	40.390	41.1100	40.2700	40.98	+0.614%	943,301	+30.869%
2024-02-01	40.190	40.8550	39.6900	40.73	+2.004%	1,266,975	+31.672%
2024-01-31	41.100	41.1000	39.8700	39.93	-2.538%	1,219,897	+34.310%
2024-01-30	40.860	41.0300	40.3475	40.97	-0.389%	1,028,089	+30.901%
2024-01-29	40.545	41.1400	40.1200	41.13	+1.581%	922,393	+30.391%
2024-01-26	41.020	41.0200	40.0900	40.49	-0.906%	974,330	+32.452%
2024-01-25	40.460	40.8800	40.2500	40.86	+1.895%	673,978	+31.253%
2024-01-24	40.800	40.8000	39.6900	40.10	-1.061%	865,413	+33.741%
2024-01-23	41.340	41.4299	40.5000	40.53	-1.315%	778,178	+32.322%
2024-01-22	40.800	41.2400	40.7900	41.07	+1.133%	568,184	+30.582%
2024-01-19	40.300	40.7000	40.0000	40.61	+1.121%	620,054	+32.061%

document.getElementById("t7WxXm").onerror = function(){this.style.display='none';}; .dark-mode .qrWGtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrWGtq{ color: #333333; background-color: white; border: 2px solid #333333; }FLSFlowserve Corporationstock NYSE

FLS
Flowserve Corporation
stock NYSE