Dark

FLS
Flowserve Corporation
stock NYSE

At Close

Mar 16, 2026 3:59:58 PM EDT

73.66USD-0.848%(-0.63)1,640,976

73.66Bid 73.71Ask 0.05Spread

Pre-market

Mar 13, 2026 8:08:30 AM EDT

76.00USD+2.302%(+1.71)0

After-hours

Mar 16, 2026 4:00:30 PM EDT

73.65USD-0.014%(-0.01)3,507

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-16	75.4900	75.9100	73.1200	73.6600	-0.848%	1,640,976	0.000%
2026-03-13	76.1200	76.7400	74.1200	74.2900	-1.837%	1,549,973	-0.848%
2026-03-12	77.2400	78.2099	75.4500	75.6800	-3.923%	1,280,439	-2.669%
2026-03-11	78.2400	79.5500	77.8100	78.7700	+0.076%	1,272,333	-6.487%
2026-03-10	77.5000	80.0900	77.1580	78.7100	+2.062%	2,131,877	-6.416%
2026-03-09	74.5050	77.7000	73.4425	77.1200	+1.168%	2,567,917	-4.487%
2026-03-06	79.1300	80.6600	75.7400	76.2300	-6.317%	2,072,091	-3.371%
2026-03-05	82.4900	84.1000	80.4600	81.3700	-1.857%	1,534,297	-9.475%
2026-03-04	84.1700	84.9500	82.5350	82.9100	-0.659%	1,290,954	-11.157%
2026-03-03	84.6100	85.0000	82.1300	83.4600	-4.628%	1,842,531	-11.742%
2026-03-02	87.4200	88.7200	86.0800	87.5100	-1.141%	1,497,839	-15.827%
2026-02-27	87.9900	88.5200	86.5000	88.5200	-0.740%	2,144,136	-16.787%
2026-02-26	92.2400	92.4100	88.1600	89.1800	-3.107%	1,652,608	-17.403%
2026-02-25	90.8600	92.2600	89.8400	92.0400	+1.679%	1,464,251	-19.970%
2026-02-24	89.3200	90.5900	88.4800	90.5200	+2.468%	850,889	-18.626%
2026-02-23	88.5100	89.9999	87.6650	88.3400	-0.675%	832,228	-16.618%
2026-02-20	87.9800	89.3800	87.4700	88.9400	+0.828%	1,027,121	-17.180%
2026-02-19	88.3000	88.9624	87.7600	88.2100	-0.485%	937,042	-16.495%
2026-02-18	89.9300	91.3100	87.4400	88.6400	-1.248%	2,282,456	-16.900%
2026-02-17	88.9700	90.4400	88.6200	89.7600	+0.078%	1,604,182	-17.937%
2026-02-13	87.3800	90.4800	86.9000	89.6900	+3.068%	3,193,510	-17.873%
2026-02-12	87.0400	88.9900	86.3700	87.0200	+0.555%	2,157,278	-15.353%
2026-02-11	88.2300	89.2500	86.3700	86.5400	-0.058%	1,940,095	-14.883%
2026-02-10	85.6300	87.6562	84.6500	86.5900	+1.145%	2,632,786	-14.932%
2026-02-09	85.2550	87.4300	85.2550	85.6100	+0.176%	1,552,863	-13.959%
2026-02-06	77.0300	86.2900	77.0300	85.4600	+8.205%	3,277,330	-13.808%
2026-02-05	79.1100	80.4850	78.7000	78.9800	-0.978%	2,171,600	-6.736%
2026-02-04	80.2500	80.9000	77.8000	79.7600	0.000%	1,765,812	-7.648%
2026-02-03	79.6000	80.8900	78.1800	79.7600	+0.707%	1,414,333	-7.648%
2026-02-02	77.4300	79.4000	77.0100	79.2000	+1.344%	1,146,170	-6.995%
2026-01-30	78.0000	78.7800	77.0200	78.1500	-0.623%	1,180,432	-5.745%
2026-01-29	77.4600	78.6750	76.6266	78.6400	+2.263%	1,356,511	-6.333%
2026-01-28	77.6100	78.1400	75.9600	76.9000	-0.902%	1,018,685	-4.213%
2026-01-27	78.6700	78.6700	77.0000	77.6000	-0.193%	1,178,979	-5.077%
2026-01-26	78.8400	78.8400	77.2401	77.7500	-0.167%	1,010,150	-5.260%
2026-01-23	78.4200	78.6400	77.1050	77.8800	-0.916%	849,050	-5.419%
2026-01-22	78.3400	78.8000	77.0300	78.6000	+1.459%	1,509,105	-6.285%
2026-01-21	76.9600	78.7800	76.6100	77.4700	+2.069%	1,448,485	-4.918%
2026-01-20	75.8100	77.5700	75.1533	75.9000	-1.646%	1,107,354	-2.951%
2026-01-16	76.7200	77.5400	76.3856	77.1700	+0.718%	1,123,025	-4.548%
2026-01-15	76.1500	77.1400	75.8550	76.6200	+1.956%	1,450,306	-3.863%
2026-01-14	74.7000	75.2300	73.4400	75.1500	+0.414%	1,313,787	-1.983%
2026-01-13	74.2200	75.1300	74.0600	74.8400	+1.354%	1,365,924	-1.577%
2026-01-12	73.0900	74.1800	72.6800	73.8400	+0.504%	1,153,297	-0.244%
2026-01-09	72.1200	73.6400	71.6141	73.4700	+2.411%	1,424,047	+0.259%
2026-01-08	72.0200	72.2156	71.0300	71.7400	-0.125%	943,978	+2.676%
2026-01-07	72.4100	72.5877	71.1100	71.8300	-1.332%	982,009	+2.548%
2026-01-06	72.0100	72.8900	71.2980	72.8000	+0.428%	1,533,244	+1.181%
2026-01-05	71.9700	73.5500	71.5101	72.4900	+2.459%	1,473,933	+1.614%
2026-01-02	69.9100	70.8750	69.2500	70.7500	+1.975%	771,573	+4.113%
2025-12-31	70.4600	70.7100	69.3200	69.3800	-1.112%	487,376	+6.169%
2025-12-30	70.4700	70.5600	70.0700	70.1600	-0.440%	465,305	+4.989%
2025-12-29	71.0500	71.3900	70.3450	70.4700	-0.788%	482,603	+4.527%
2025-12-26	71.2100	71.3550	70.6600	71.0300	-0.393%	406,407	+3.703%
2025-12-24	71.4700	71.6700	71.0300	71.3100	+0.098%	288,945	+3.295%
2025-12-23	71.2500	71.6751	70.9400	71.2400	-0.544%	539,249	+3.397%
2025-12-22	71.8900	71.9900	70.4801	71.6300	+0.802%	748,261	+2.834%
2025-12-19	69.8300	71.1000	69.7250	71.0600	+2.068%	2,717,380	+3.659%
2025-12-18	70.4000	70.7300	68.9950	69.6200	+0.607%	1,017,430	+5.803%
2025-12-17	70.8600	71.2500	68.9100	69.2000	-1.732%	1,117,501	+6.445%
2025-12-16	71.8500	72.2591	69.8000	70.4200	-1.949%	1,346,463	+4.601%
2025-12-15	72.2700	72.3500	71.2000	71.8200	+0.405%	1,777,444	+2.562%
2025-12-12	73.7300	73.9700	71.1000	71.5300	-2.654%	1,495,155	+2.978%
2025-12-11	73.2000	74.6290	72.8650	73.4800	+0.054%	1,145,426	+0.245%
2025-12-10	72.6500	73.9700	72.0363	73.4400	+1.352%	1,639,220	+0.300%
2025-12-09	71.6900	73.2200	71.5000	72.4600	+1.613%	1,748,406	+1.656%
2025-12-08	71.8600	72.0000	70.9000	71.3100	-1.013%	1,018,616	+3.295%
2025-12-05	71.8200	72.8200	71.5700	72.0400	+0.209%	1,274,767	+2.249%
2025-12-04	71.0000	72.6800	70.6300	71.8900	+1.396%	1,658,031	+2.462%
2025-12-03	70.3900	72.0600	69.1900	70.9000	+1.344%	1,954,689	+3.893%
2025-12-02	71.2100	71.6208	69.8900	69.9600	-1.284%	1,214,903	+5.289%
2025-12-01	70.5200	71.5100	70.0400	70.8700	-0.673%	1,186,004	+3.937%
2025-11-28	70.9900	71.7400	70.5050	71.3500	+1.120%	448,474	+3.238%
2025-11-26	70.3500	71.7100	69.8000	70.5600	+0.370%	925,029	+4.393%
2025-11-25	68.9200	70.4800	68.6200	70.3000	+2.225%	1,151,384	+4.780%
2025-11-24	67.8300	69.1000	67.5050	68.7700	+1.506%	1,806,415	+7.111%
2025-11-21	65.9700	67.7900	65.4650	67.7500	+2.558%	1,336,579	+8.723%
2025-11-20	68.6400	69.1800	65.6800	66.0600	-1.901%	1,883,146	+11.505%
2025-11-19	65.5200	67.6400	65.4150	67.3400	+2.746%	1,997,134	+9.385%
2025-11-18	64.9100	66.3050	64.7700	65.5400	-0.122%	2,032,004	+12.389%
2025-11-17	67.1300	67.5900	65.3710	65.6200	-2.293%	1,732,044	+12.252%
2025-11-14	65.2400	68.0900	64.6900	67.1600	-1.235%	1,880,721	+9.678%
2025-11-13	69.6800	70.3600	67.7500	68.0000	-2.788%	1,879,760	+8.324%
2025-11-12	69.5000	70.5800	69.1400	69.9500	+0.822%	1,216,768	+5.304%
2025-11-11	69.5100	70.0910	69.2200	69.3800	-0.459%	1,016,175	+6.169%
2025-11-10	70.6000	71.2400	68.9950	69.7000	+0.664%	1,318,109	+5.681%
2025-11-07	68.8300	69.7300	67.5200	69.2400	-0.460%	1,680,171	+6.384%
2025-11-06	70.2200	70.8300	69.0500	69.5600	-0.486%	1,465,848	+5.894%
2025-11-05	70.1300	71.0000	69.6100	69.9000	+0.532%	2,490,537	+5.379%
2025-11-04	70.2300	71.1900	68.9600	69.5300	-3.229%	2,572,400	+5.940%
2025-11-03	68.8000	72.0850	67.9900	71.8500	+5.275%	3,720,099	+2.519%
2025-10-31	67.6200	68.5600	67.0800	68.2500	+1.336%	2,787,065	+7.927%
2025-10-30	69.0000	69.5700	66.8900	67.3500	-2.321%	4,674,701	+9.369%
2025-10-29	57.5100	70.3200	57.5100	68.9500	+30.934%	10,871,692	+6.831%
2025-10-28	53.1900	53.8400	52.3700	52.6600	-0.303%	3,741,534	+39.878%
2025-10-27	53.7700	53.9400	52.7850	52.8200	-1.086%	2,524,627	+39.455%
2025-10-24	53.2300	53.5100	52.8400	53.4000	+1.405%	1,523,176	+37.940%
2025-10-23	52.0900	52.8850	51.7850	52.6600	+1.719%	1,301,942	+39.878%
2025-10-22	52.3200	52.5000	51.6200	51.7700	-0.691%	2,032,454	+42.283%
2025-10-21	50.9700	52.3400	50.9700	52.1300	+1.757%	1,203,572	+41.301%
2025-10-20	50.8300	51.3900	50.6400	51.2300	+1.385%	1,012,642	+43.783%
2025-10-17	50.0800	50.6000	49.7400	50.5300	+0.238%	1,069,929	+45.775%
2025-10-16	50.9000	51.0700	49.7801	50.4100	-0.257%	1,688,934	+46.122%
2025-10-15	51.6700	51.6700	49.0960	50.5400	-1.385%	3,275,550	+45.746%
2025-10-14	49.3400	51.5250	49.3400	51.2500	+2.092%	1,258,023	+43.727%
2025-10-13	50.0500	50.5500	49.6800	50.2000	+2.261%	1,244,858	+46.733%
2025-10-10	51.6800	51.7450	48.7100	49.0900	-4.772%	2,607,104	+50.051%
2025-10-09	52.3300	52.6700	51.2400	51.5500	-1.660%	1,962,169	+42.890%
2025-10-08	52.0100	52.4900	51.5700	52.4200	+0.788%	1,853,178	+40.519%
2025-10-07	52.6600	52.9800	51.8750	52.0100	-0.896%	1,553,884	+41.627%
2025-10-06	53.2800	53.4300	51.7000	52.4800	-0.550%	1,966,943	+40.358%
2025-10-03	52.9700	53.6100	52.7450	52.7700	-0.246%	1,547,203	+39.587%
2025-10-02	53.0700	53.1500	52.1100	52.9000	+0.303%	1,543,703	+39.244%
2025-10-01	52.7400	53.1200	52.5000	52.7400	-0.753%	1,621,261	+39.666%
2025-09-30	53.5600	53.8138	52.6250	53.1400	-0.524%	1,869,409	+38.615%
2025-09-29	54.5500	54.5500	53.2230	53.4200	-1.166%	1,342,529	+37.888%
2025-09-26	53.8300	54.2300	53.5000	54.0500	+0.727%	1,818,573	+36.281%
2025-09-25	54.5400	54.8200	53.6200	53.6600	-3.088%	1,631,723	+37.272%
2025-09-24	56.6300	56.9900	54.9300	55.3700	-1.844%	2,772,775	+33.032%
2025-09-23	57.2300	57.8800	56.3800	56.4100	-0.687%	3,978,309	+30.580%
2025-09-22	56.5100	57.1200	56.0900	56.8000	+0.212%	1,531,268	+29.683%
2025-09-19	57.8000	57.8000	56.0400	56.6800	-1.768%	3,630,142	+29.958%
2025-09-18	56.8000	57.8100	56.4300	57.7000	+2.596%	3,259,037	+27.660%
2025-09-17	56.3000	57.4700	55.5250	56.2400	-0.018%	2,614,508	+30.974%
2025-09-16	56.5900	56.9800	55.3400	56.2500	-0.460%	2,002,208	+30.951%
2025-09-15	56.5300	57.0700	55.7588	56.5100	+0.444%	2,856,671	+30.349%
2025-09-12	56.7000	56.8300	56.2500	56.2600	-0.706%	1,480,579	+30.928%
2025-09-11	56.3100	57.5700	56.2400	56.6600	+0.783%	4,096,628	+30.004%
2025-09-10	55.4600	56.6600	55.2273	56.2200	+1.811%	2,145,868	+31.021%
2025-09-09	55.5900	55.6450	54.7900	55.2200	-0.773%	1,591,080	+33.394%
2025-09-08	55.4600	56.0600	54.8500	55.6500	+0.815%	1,575,833	+32.363%
2025-09-05	54.8300	55.4500	54.3500	55.2000	+1.192%	2,304,502	+33.442%
2025-09-04	53.6300	54.5600	53.2800	54.5500	+2.001%	1,029,617	+35.032%
2025-09-03	53.2800	53.6950	53.0700	53.4800	-0.075%	1,361,922	+37.734%
2025-09-02	52.8300	53.5300	52.4701	53.5200	-0.261%	1,658,056	+37.631%
2025-08-29	54.6600	54.7500	53.4500	53.6600	-1.937%	1,240,383	+37.272%
2025-08-28	55.1900	55.1900	54.5330	54.7200	-0.255%	1,098,579	+34.613%
2025-08-27	54.2000	55.1400	54.1300	54.8600	+0.976%	1,551,846	+34.269%
2025-08-26	53.1300	54.5800	53.0292	54.3300	+2.355%	2,040,026	+35.579%
2025-08-25	53.5100	53.9450	53.0500	53.0800	-0.878%	1,309,228	+38.772%
2025-08-22	52.2500	53.8200	52.0200	53.5500	+3.020%	1,129,858	+37.554%
2025-08-21	51.9900	52.3700	51.6600	51.9800	-0.326%	787,158	+41.708%
2025-08-20	52.4500	52.7200	51.4150	52.1500	-1.212%	1,596,360	+41.246%
2025-08-19	53.2600	53.7000	52.6400	52.7900	-0.808%	1,027,903	+39.534%
2025-08-18	52.4600	53.2700	52.2907	53.2200	+1.140%	1,012,940	+38.407%
2025-08-15	53.2600	53.5500	52.5701	52.6200	-0.736%	1,033,172	+39.985%
2025-08-14	53.2900	53.5850	52.8100	53.0100	-1.779%	1,306,150	+38.955%
2025-08-13	53.3400	53.9700	52.9500	53.9700	+1.486%	1,153,261	+36.483%
2025-08-12	52.4300	53.4350	52.3800	53.1800	+1.916%	1,678,755	+38.511%
2025-08-11	52.2500	52.3812	51.6300	52.1800	+0.077%	1,352,223	+41.165%
2025-08-08	52.5900	52.9282	52.1100	52.1400	-0.420%	1,125,471	+41.273%
2025-08-07	54.4300	54.4300	51.8500	52.3600	-2.640%	2,568,803	+40.680%
2025-08-06	54.2500	54.6400	53.4200	53.7800	-0.793%	1,491,796	+36.965%
2025-08-05	54.0000	54.5400	53.4600	54.2100	+0.818%	1,317,830	+35.879%
2025-08-04	54.0600	54.5400	53.6200	53.7700	-0.130%	1,770,812	+36.991%
2025-08-01	53.6400	54.5000	53.3800	53.8400	-3.926%	3,289,780	+36.813%
2025-07-31	55.6000	56.4600	55.3250	56.0400	+0.071%	2,588,519	+31.442%
2025-07-30	56.1900	56.8100	55.3700	56.0000	-0.356%	6,092,031	+31.536%
2025-07-29	58.3000	59.2500	54.4301	56.2000	+2.443%	16,199,922	+31.068%
2025-07-28	55.2700	55.4200	54.4500	54.8600	+0.036%	1,905,594	+34.269%
2025-07-25	54.6900	55.1750	54.2750	54.8400	+0.883%	2,449,300	+34.318%
2025-07-24	54.7800	55.0000	54.2500	54.3600	-0.694%	2,071,802	+35.504%
2025-07-23	54.5300	55.0400	54.3350	54.7400	+1.615%	1,837,449	+34.563%
2025-07-22	53.4000	54.0900	52.6900	53.8700	+0.673%	1,738,885	+36.737%
2025-07-21	55.0000	55.2700	53.4700	53.5100	-2.140%	1,148,622	+37.657%
2025-07-18	54.8300	54.8650	53.9700	54.6800	-0.128%	1,578,310	+34.711%
2025-07-17	53.8400	54.9800	53.8400	54.7500	+1.785%	1,749,061	+34.539%
2025-07-16	52.8300	53.8200	52.3300	53.7900	+2.146%	2,954,584	+36.940%
2025-07-15	53.4400	53.4400	52.6500	52.6600	-0.585%	1,403,862	+39.878%
2025-07-14	53.3600	53.6250	52.7200	52.9700	-1.212%	2,416,101	+39.060%
2025-07-11	53.5400	53.9600	53.0700	53.6200	-0.960%	1,770,068	+37.374%
2025-07-10	53.9500	55.0400	53.6100	54.1400	+0.632%	2,889,734	+36.055%
2025-07-09	54.2700	54.3900	52.7200	53.8000	+0.806%	2,246,917	+36.914%
2025-07-08	52.7200	54.0950	52.5000	53.3700	+2.339%	2,930,566	+38.018%
2025-07-07	54.9200	55.4650	52.0300	52.1500	-5.679%	4,838,912	+41.246%
2025-07-03	54.1700	55.3850	54.0550	55.2900	+2.408%	3,161,042	+33.225%
2025-07-02	52.6100	53.9900	52.4300	53.9900	+3.152%	2,538,297	+36.433%
2025-07-01	51.7400	52.8200	51.4200	52.3400	-0.019%	5,187,606	+40.734%
2025-06-30	53.4400	53.7500	52.1400	52.3500	-2.405%	5,944,115	+40.707%
2025-06-27	51.9200	54.0600	51.6250	53.6400	+3.392%	9,827,180	+37.323%
2025-06-26	49.0500	52.0500	48.8150	51.8800	+6.771%	3,953,582	+41.981%
2025-06-25	48.0600	48.7200	47.7000	48.5900	+1.610%	3,400,666	+51.595%
2025-06-24	47.1900	47.8700	46.6300	47.8200	+2.994%	3,059,656	+54.036%
2025-06-23	46.0100	46.5500	45.1100	46.4300	+0.935%	2,604,822	+58.647%
2025-06-20	46.6800	46.7900	45.6300	46.0000	-0.926%	3,321,454	+60.130%
2025-06-18	46.3400	47.0200	46.2400	46.4300	+0.043%	2,410,978	+58.647%
2025-06-17	46.9400	47.4600	46.2650	46.4100	-1.944%	2,047,943	+58.716%
2025-06-16	47.2200	47.6300	46.9900	47.3300	+1.873%	2,178,214	+55.631%
2025-06-13	47.0800	47.2600	46.2800	46.4600	-2.681%	2,454,181	+58.545%
2025-06-12	46.6600	47.7500	46.3800	47.7400	+0.909%	2,138,349	+54.294%
2025-06-11	47.6300	47.7700	46.9000	47.3100	-0.295%	3,953,199	+55.696%
2025-06-10	48.4300	48.5100	47.2300	47.4500	-1.495%	2,368,566	+55.237%
2025-06-09	49.3700	49.5800	48.1300	48.1700	-1.432%	1,946,524	+52.917%
2025-06-06	48.2000	49.0600	47.4700	48.8700	+3.582%	3,542,088	+50.726%
2025-06-05	48.0500	48.1000	46.7900	47.1800	-0.485%	6,540,672	+56.125%
2025-06-04	50.9400	51.2200	47.1800	47.4100	-6.156%	9,284,900	+55.368%
2025-06-03	49.7100	50.8000	49.6350	50.5200	+2.226%	1,320,673	+45.804%
2025-06-02	50.0200	50.0200	48.6300	49.4200	-0.982%	1,193,772	+49.049%
2025-05-30	50.2000	50.5400	49.4450	49.9100	-1.207%	1,112,739	+47.586%
2025-05-29	50.9500	51.1600	49.9450	50.5200	+0.040%	696,546	+45.804%
2025-05-28	51.2500	51.2500	50.4380	50.5000	-0.805%	1,544,075	+45.861%
2025-05-27	50.4800	51.1800	49.9800	50.9100	+2.620%	1,702,922	+44.687%
2025-05-23	48.2400	49.8000	48.2400	49.6100	+0.466%	946,955	+48.478%
2025-05-22	49.2000	49.7900	48.9800	49.3800	-0.182%	712,896	+49.170%
2025-05-21	50.2400	50.5400	49.4600	49.4700	-2.695%	932,981	+48.898%
2025-05-20	51.1200	51.5300	50.6400	50.8400	-1.032%	831,597	+44.886%
2025-05-19	50.5800	51.6200	50.3900	51.3700	-0.484%	874,770	+43.391%
2025-05-16	51.1500	51.6350	50.6200	51.6200	+1.057%	1,702,066	+42.697%
2025-05-15	51.5200	52.0500	50.9500	51.0800	-2.014%	1,722,826	+44.205%
2025-05-14	51.9500	52.5000	51.8500	52.1300	+0.038%	1,382,199	+41.301%
2025-05-13	51.0300	52.4500	50.9400	52.1100	+2.518%	1,823,335	+41.355%
2025-05-12	50.4600	51.6300	50.4500	50.8300	+6.450%	1,465,771	+44.914%
2025-05-09	48.4800	48.6400	47.6600	47.7500	-0.334%	1,011,869	+54.262%
2025-05-08	47.3800	48.5100	47.0500	47.9100	+2.613%	1,096,073	+53.747%
2025-05-07	46.8900	47.2400	46.3600	46.6900	+0.107%	1,044,038	+57.764%
2025-05-06	46.3900	47.0825	46.3400	46.6400	-1.186%	1,149,009	+57.933%
2025-05-05	46.8700	47.8900	46.6500	47.2000	-0.590%	1,502,267	+56.059%
2025-05-02	47.1300	47.8100	46.6100	47.4800	+2.860%	1,963,985	+55.139%
2025-05-01	45.7900	46.6800	45.0501	46.1600	+2.056%	2,106,527	+59.575%
2025-04-30	45.1300	45.7500	43.4700	45.2300	+0.780%	4,341,950	+62.857%
2025-04-29	44.5200	45.0250	44.0500	44.8800	+0.493%	2,941,518	+64.127%
2025-04-28	45.0500	45.6900	44.3500	44.6600	-0.357%	1,467,879	+64.935%
2025-04-25	44.3100	45.1300	44.1100	44.8200	+0.448%	1,263,161	+64.346%
2025-04-24	42.4200	44.8000	42.0700	44.6200	+5.435%	1,382,717	+65.083%
2025-04-23	43.5100	44.3000	42.1090	42.3200	+1.609%	2,558,300	+74.055%
2025-04-22	41.1700	42.0250	40.7300	41.6500	+2.890%	2,390,167	+76.855%
2025-04-21	41.0500	41.3300	39.8500	40.4800	-2.995%	2,067,126	+81.966%
2025-04-17	42.3800	42.5950	41.6600	41.7300	-1.090%	1,672,596	+76.516%
2025-04-16	42.2300	42.7575	41.5300	42.1900	-1.448%	1,335,557	+74.591%
2025-04-15	42.5300	43.6800	42.3900	42.8100	+0.729%	1,632,273	+72.063%
2025-04-14	43.1800	43.4300	41.9600	42.5000	+0.520%	1,708,490	+73.318%
2025-04-11	41.5700	42.6300	40.9501	42.2800	+1.076%	1,798,525	+74.219%
2025-04-10	43.0000	43.5900	40.9300	41.8300	-6.232%	2,356,560	+76.094%
2025-04-09	38.9900	45.1100	38.5300	44.6100	+12.965%	2,571,617	+65.120%
2025-04-08	42.3000	42.5400	38.7700	39.4900	-1.226%	1,568,844	+86.528%
2025-04-07	37.9700	41.6800	37.3400	39.9800	-0.225%	2,103,381	+84.242%
2025-04-04	41.3900	42.4600	38.2300	40.0700	-8.096%	2,818,727	+83.828%
2025-04-03	46.4700	48.0100	43.3600	43.6000	-12.555%	1,972,172	+68.945%
2025-04-02	48.1700	50.0300	48.1700	49.8600	+1.362%	753,460	+47.734%
2025-04-01	48.5400	49.3400	48.0000	49.1900	+0.717%	1,130,100	+49.746%
2025-03-31	47.7600	49.3650	47.0400	48.8400	+0.123%	1,773,587	+50.819%
2025-03-28	49.9300	50.1550	48.3800	48.7800	-3.272%	1,161,041	+51.005%
2025-03-27	51.1700	51.5600	50.1900	50.4300	-1.811%	1,373,047	+46.064%
2025-03-26	52.5200	52.9900	51.1000	51.3600	-2.059%	1,127,994	+43.419%
2025-03-25	52.5500	53.5300	51.9700	52.4400	-0.019%	932,207	+40.465%
2025-03-24	51.5800	52.5300	51.4050	52.4500	+3.718%	989,990	+40.439%
2025-03-21	50.5300	50.8310	49.6800	50.5700	-1.672%	1,849,882	+45.659%
2025-03-20	50.5800	51.7150	50.5100	51.4300	+0.234%	1,285,638	+43.224%
2025-03-19	49.8900	51.7600	49.8800	51.3100	+2.743%	2,051,162	+43.559%
2025-03-18	49.9700	50.4400	49.4000	49.9400	-0.834%	1,301,138	+47.497%
2025-03-17	50.1000	50.7300	49.6600	50.3600	+2.776%	2,106,498	+46.267%
2025-03-14	48.5500	49.6400	48.2750	49.0000	+2.941%	1,499,388	+50.327%
2025-03-13	48.5500	48.8150	47.3200	47.6000	-2.017%	1,486,632	+54.748%
2025-03-12	48.4300	49.1400	48.0700	48.5800	+2.554%	1,898,349	+51.626%
2025-03-11	46.5200	48.1500	46.0600	47.3700	+1.937%	2,310,625	+55.499%
2025-03-10	47.4200	47.7644	45.9900	46.4700	-4.067%	2,529,225	+58.511%
2025-03-07	48.4500	48.9800	46.7200	48.4400	-0.717%	2,605,191	+52.064%
2025-03-06	49.9200	50.4250	48.5500	48.7900	-4.032%	2,666,216	+50.974%
2025-03-05	50.7300	51.4600	49.8200	50.8400	+0.753%	2,295,083	+44.886%
2025-03-04	51.6600	51.7800	49.7100	50.4600	-4.323%	2,992,154	+45.977%
2025-03-03	55.6800	55.9600	52.3700	52.7400	-4.179%	1,253,986	+39.666%
2025-02-28	54.3000	55.0900	54.0900	55.0400	+1.195%	1,299,044	+33.830%
2025-02-27	55.2900	55.6700	54.3800	54.3900	-1.396%	855,014	+35.429%
2025-02-26	55.1200	56.1900	54.7100	55.1600	+1.007%	920,524	+33.539%
2025-02-25	54.8600	55.5950	53.6400	54.6100	-0.456%	1,527,130	+34.884%
2025-02-24	55.5900	55.9900	54.7700	54.8600	-0.957%	1,379,046	+34.269%
2025-02-21	57.9100	57.9100	54.5000	55.3900	-3.603%	1,954,246	+32.984%
2025-02-20	59.0400	59.5093	56.6100	57.4600	-2.610%	1,784,574	+28.194%
2025-02-19	57.6750	60.6100	57.4200	59.0000	-6.498%	3,958,163	+24.847%
2025-02-18	62.7800	63.8600	62.3600	63.1000	+1.300%	1,855,583	+16.735%
2025-02-14	62.5200	62.6450	61.8019	62.2900	-0.701%	1,107,515	+18.253%
2025-02-13	62.1600	62.7706	61.7700	62.7300	+1.177%	953,756	+17.424%
2025-02-12	62.1500	62.7850	61.7300	62.0000	-1.759%	1,218,122	+18.806%
2025-02-11	63.2500	63.7200	62.4800	63.1100	-0.708%	788,049	+16.717%
2025-02-10	63.0800	63.6550	62.6300	63.5600	+1.130%	1,055,920	+15.890%
2025-02-07	63.6600	63.8000	62.3400	62.8500	-0.789%	573,793	+17.200%
2025-02-06	63.5000	63.7300	62.6800	63.3500	+0.206%	1,148,649	+16.275%
2025-02-05	62.7400	63.5000	62.3500	63.2200	+1.184%	1,189,984	+16.514%
2025-02-04	62.3100	62.8700	62.2400	62.4800	+0.856%	820,827	+17.894%
2025-02-03	60.8400	62.6000	60.7300	61.9500	-1.070%	1,068,966	+18.902%
2025-01-31	63.1500	63.4050	62.4600	62.6200	-0.524%	939,637	+17.630%
2025-01-30	62.1000	63.2700	61.8900	62.9500	+2.474%	1,398,739	+17.014%
2025-01-29	61.2500	61.9500	61.0100	61.4300	+0.458%	1,155,558	+19.909%
2025-01-28	59.9300	61.2500	59.6550	61.1500	+2.172%	1,598,300	+20.458%
2025-01-27	62.7300	62.9000	59.3800	59.8500	-6.601%	1,703,997	+23.074%
2025-01-24	64.4300	64.6900	63.8200	64.0800	-0.373%	967,670	+14.950%
2025-01-23	64.2900	64.7300	63.8200	64.3200	+0.047%	809,099	+14.521%
2025-01-22	64.9000	65.0767	63.8400	64.2900	-0.710%	1,132,527	+14.575%
2025-01-21	64.1700	64.9600	63.9600	64.7500	+1.969%	1,275,329	+13.761%
2025-01-17	63.0700	63.8600	62.8000	63.5000	+1.195%	1,041,214	+16.000%
2025-01-16	61.0500	63.2300	60.9350	62.7500	+3.411%	2,464,442	+17.386%
2025-01-15	60.8900	61.0350	60.3250	60.6800	+1.710%	696,919	+21.391%
2025-01-14	59.6000	60.0400	58.9900	59.6600	+0.845%	2,343,914	+23.466%
2025-01-13	57.6200	59.1900	57.6200	59.1600	+1.545%	680,462	+24.510%
2025-01-10	58.4200	58.8700	57.6000	58.2600	-1.271%	1,099,498	+26.433%
2025-01-08	59.0400	59.2300	57.8100	59.0100	-0.707%	986,240	+24.826%
2025-01-07	59.2600	60.3100	58.9800	59.4300	+0.287%	1,340,289	+23.944%
2025-01-06	58.7300	59.6500	58.2500	59.2600	+1.386%	1,461,279	+24.300%
2025-01-03	57.5700	58.5500	57.0700	58.4500	+1.936%	783,836	+26.022%
2025-01-02	57.8500	58.3500	57.0800	57.3400	-0.313%	738,179	+28.462%
2024-12-31	57.6500	58.3000	57.4050	57.5200	+0.070%	1,025,169	+28.060%
2024-12-30	57.4000	57.8400	56.5400	57.4800	-0.519%	674,631	+28.149%
2024-12-27	57.6900	58.3400	57.4300	57.7800	-1.163%	482,594	+27.484%
2024-12-26	58.2400	58.6652	58.0150	58.4600	+0.017%	556,120	+26.001%
2024-12-24	58.0000	58.4600	57.9050	58.4500	+0.620%	178,071	+26.022%
2024-12-23	57.9500	58.1500	57.2968	58.0900	+0.052%	476,458	+26.803%
2024-12-20	57.5400	58.8800	57.5000	58.0600	-0.155%	1,405,054	+26.869%
2024-12-19	58.4000	58.7900	57.8300	58.1500	+1.218%	863,264	+26.672%
2024-12-18	60.3600	60.6400	57.4100	57.4500	-3.978%	1,064,206	+28.216%
2024-12-17	60.8900	61.1600	59.4300	59.8300	-2.302%	1,923,328	+23.115%
2024-12-16	60.4600	61.7950	60.3000	61.2400	+1.023%	3,286,206	+20.281%
2024-12-13	60.9500	61.2300	60.5100	60.6200	-0.818%	881,712	+21.511%
2024-12-12	61.6700	61.8333	60.8900	61.1200	-0.456%	1,060,735	+20.517%
2024-12-11	61.0000	61.5700	60.7600	61.4000	+1.387%	1,162,237	+19.967%
2024-12-10	60.5900	61.4600	59.8500	60.5600	-0.477%	1,125,157	+21.631%
2024-12-09	61.0000	61.4900	60.4150	60.8500	+0.033%	956,386	+21.052%
2024-12-06	61.8600	61.8760	60.1800	60.8300	-1.426%	1,667,739	+21.092%
2024-12-05	62.0200	62.3199	61.5350	61.7100	-0.468%	734,578	+19.365%
2024-12-04	61.4100	62.0300	61.3000	62.0000	+0.731%	946,331	+18.806%
2024-12-03	61.0000	61.8800	60.6600	61.5500	+1.134%	1,322,726	+19.675%
2024-12-02	61.1700	61.4500	60.7500	60.8600	-0.262%	616,013	+21.032%
2024-11-29	60.8000	61.4050	60.8000	61.0200	+0.478%	314,166	+20.715%
2024-11-27	61.3900	61.9400	60.6200	60.7300	-0.946%	586,656	+21.291%
2024-11-26	61.5000	61.6863	60.9400	61.3100	-0.873%	854,011	+20.144%
2024-11-25	61.5000	62.2200	61.3400	61.8500	+1.393%	1,855,522	+19.095%
2024-11-22	61.3900	62.1500	60.6600	61.0000	+1.582%	2,891,844	+20.754%
2024-11-21	60.0000	60.4650	59.5700	60.0500	+0.267%	1,687,261	+22.664%
2024-11-20	60.3300	60.3733	59.5200	59.8900	-0.316%	926,079	+22.992%
2024-11-19	58.8700	60.2600	58.6000	60.0800	+0.873%	1,075,964	+22.603%
2024-11-18	59.2000	59.8700	58.9800	59.5600	+0.557%	910,990	+23.674%
2024-11-15	59.3100	59.5600	58.8100	59.2300	+0.068%	657,557	+24.363%
2024-11-14	60.0000	60.0500	58.9300	59.1900	-1.185%	676,582	+24.447%
2024-11-13	60.5000	60.6500	59.7900	59.9000	-0.877%	975,311	+22.972%
2024-11-12	60.9200	61.0000	60.1050	60.4300	-1.177%	775,245	+21.893%
2024-11-11	60.4500	61.6050	60.2700	61.1500	+2.121%	1,742,725	+20.458%
2024-11-08	58.5200	59.9200	58.5200	59.8800	+2.062%	1,248,341	+23.013%
2024-11-07	59.3300	59.6800	58.5400	58.6700	-1.511%	1,375,873	+25.550%
2024-11-06	58.8500	60.2050	58.1000	59.5700	+7.722%	2,570,858	+23.653%
2024-11-05	53.6900	55.4100	53.6400	55.3000	+2.903%	1,107,680	+33.201%
2024-11-04	53.4700	54.7500	53.4100	53.7400	+0.374%	899,191	+37.067%
2024-11-01	52.8300	53.9550	52.8100	53.5400	+1.710%	1,349,864	+37.579%
2024-10-31	53.6200	53.7100	52.6300	52.6400	-2.083%	1,237,995	+39.932%
2024-10-30	53.7700	54.5600	53.4600	53.7600	-0.702%	1,784,790	+37.016%
2024-10-29	51.5100	54.7700	50.3807	54.1400	+2.267%	3,851,390	+36.055%
2024-10-28	52.9800	53.4750	52.8100	52.9400	+0.532%	1,734,460	+39.139%
2024-10-25	52.7900	52.9000	52.3100	52.6600	+0.267%	777,846	+39.878%
2024-10-24	52.9100	53.0100	52.0600	52.5200	-0.906%	1,004,528	+40.251%
2024-10-23	52.9900	53.4000	52.4800	53.0000	-1.009%	830,281	+38.981%
2024-10-22	53.5700	53.9650	53.2600	53.5400	-0.705%	1,044,799	+37.579%
2024-10-21	54.6400	54.7000	53.8900	53.9200	-1.082%	785,828	+36.610%
2024-10-18	54.9300	55.0850	54.2300	54.5100	-0.511%	643,747	+35.131%
2024-10-17	55.1800	55.9000	54.6100	54.7900	-0.164%	612,317	+34.441%
2024-10-16	54.2500	55.0100	54.1100	54.8800	+2.216%	1,188,564	+34.220%
2024-10-15	55.2300	55.3300	53.6500	53.6900	-2.964%	1,486,035	+37.195%
2024-10-14	55.1600	55.3700	54.7200	55.3300	+0.417%	1,001,905	+33.129%
2024-10-11	53.8900	55.1750	53.7950	55.1000	+2.302%	845,885	+33.684%
2024-10-10	53.8700	54.1234	53.4400	53.8600	-0.664%	608,502	+36.762%
2024-10-09	53.7400	54.3600	53.4700	54.2200	+1.593%	1,012,509	+35.854%
2024-10-08	54.4000	54.4700	52.9300	53.3700	-2.217%	1,306,723	+38.018%
2024-10-07	52.7900	54.6100	52.4600	54.5800	+3.587%	1,763,637	+34.958%
2024-10-04	52.9900	53.1800	52.1600	52.6900	+0.939%	1,022,749	+39.799%
2024-10-03	52.4900	52.7980	51.8700	52.2000	-1.118%	2,030,340	+41.111%
2024-10-02	51.8000	52.9500	51.5300	52.7900	+1.774%	1,893,632	+39.534%
2024-10-01	51.5300	52.0400	50.9001	51.8700	+0.348%	1,125,502	+42.009%
2024-09-30	51.1500	51.7600	50.9100	51.6900	+0.623%	830,181	+42.503%
2024-09-27	52.7200	52.7650	51.2550	51.3700	-2.208%	1,314,110	+43.391%
2024-09-26	52.7500	53.2603	52.0920	52.5300	+0.690%	1,756,490	+40.225%
2024-09-25	52.3700	53.8600	52.0650	52.1700	+0.058%	2,808,615	+41.192%
2024-09-24	49.5000	52.2200	49.5000	52.1400	+7.284%	2,836,628	+41.273%
2024-09-23	48.1500	48.6650	48.0600	48.6000	+1.461%	940,326	+51.564%

document.getElementById("l65ZhL").onerror = function(){this.style.display='none';}; .dark-mode .bLH7RJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bLH7RJ{ color: #333333; background-color: white; border: 2px solid #333333; }FLSFlowserve Corporationstock NYSE

FLS
Flowserve Corporation
stock NYSE