Dark

FLS
Flowserve Corporation
stock NYSE

Market Open

Jul 31, 2026 12:46:36 PM EDT

75.84USD+0.771%(+0.58)1,170,557

75.54Bid 80.01Ask 4.47Spread

Pre-market

Jul 31, 2026 9:13:30 AM EDT

76.28USD+1.355%(+1.02)198

After-hours

Jul 30, 2026 4:10:30 PM EDT

75.32USD+0.080%(+0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	77.1200	77.4700	74.4400	75.8400	+0.690%	1,170,557	0.000%
2026-07-30	73.4000	79.2300	73.4000	75.3200	+7.692%	3,501,436	+0.690%
2026-07-29	72.6500	73.6200	69.1350	69.9400	-4.753%	2,756,453	+8.436%
2026-07-28	72.3600	73.8400	71.5200	73.4300	+1.032%	3,001,168	+3.282%
2026-07-27	73.1200	73.7500	71.3600	72.6800	+0.387%	1,384,644	+4.348%
2026-07-24	71.9900	73.3800	71.5950	72.4000	+1.033%	1,444,407	+4.751%
2026-07-23	68.0300	72.0100	67.9450	71.6600	+4.476%	1,920,252	+5.833%
2026-07-22	67.1700	69.2600	66.8100	68.5900	+1.585%	2,178,888	+10.570%
2026-07-21	68.1900	68.1900	66.3100	67.5200	+1.169%	2,210,856	+12.322%
2026-07-20	68.9100	69.0900	66.3250	66.7400	-2.512%	2,737,993	+13.635%
2026-07-17	67.4300	69.1600	66.9300	68.4600	-1.241%	1,233,578	+10.780%
2026-07-16	67.7100	69.5150	67.7100	69.3200	+0.624%	1,987,410	+9.406%
2026-07-15	69.6500	70.2099	67.6600	68.8900	-1.006%	1,536,130	+10.089%
2026-07-14	69.7100	70.4000	68.5650	69.5900	+1.799%	1,419,166	+8.981%
2026-07-13	69.4200	70.5000	68.0600	68.3600	-3.008%	1,502,940	+10.942%
2026-07-10	69.9700	71.3900	69.8800	70.4800	+1.134%	1,004,424	+7.605%
2026-07-09	70.8300	71.3050	69.4500	69.6900	+0.941%	1,732,453	+8.825%
2026-07-08	70.4000	70.7350	67.4950	69.0400	-3.265%	3,651,047	+9.849%
2026-07-07	73.4900	74.0200	70.4200	71.3700	-4.471%	1,555,847	+6.263%
2026-07-06	72.6600	74.7900	72.6600	74.7100	+3.276%	898,762	+1.513%
2026-07-02	73.1600	74.3000	71.6000	72.3400	-0.055%	1,125,662	+4.838%
2026-07-01	72.8600	74.3700	72.1800	72.3800	-2.400%	1,809,641	+4.780%
2026-06-30	73.4600	74.4850	71.6600	74.1600	+1.229%	2,125,583	+2.265%
2026-06-29	72.7200	73.9150	71.8100	73.2600	+0.965%	1,784,773	+3.522%
2026-06-26	74.0000	74.4000	71.9050	72.5600	-3.240%	3,176,757	+4.520%
2026-06-25	74.6300	76.9531	74.0200	74.9900	+2.825%	2,379,950	+1.133%
2026-06-24	77.6000	77.6300	71.9600	72.9300	-8.815%	4,764,263	+3.990%
2026-06-23	78.6600	81.2450	77.4800	79.9800	-1.961%	2,064,554	-5.176%
2026-06-22	82.1200	82.5400	80.8400	81.5800	-0.147%	1,237,575	-7.036%
2026-06-18	80.1800	82.5200	80.0800	81.7000	+3.509%	2,616,225	-7.173%
2026-06-17	80.7600	81.3950	78.7900	78.9300	-1.962%	1,557,505	-3.915%
2026-06-16	80.0000	81.5500	79.2000	80.5100	+0.650%	2,306,464	-5.801%
2026-06-15	80.4200	81.2500	79.6600	79.9900	+2.459%	2,259,460	-5.188%
2026-06-12	79.2200	79.5350	77.5500	78.0700	-0.038%	1,422,851	-2.856%
2026-06-11	73.8200	78.4900	73.4200	78.1000	+7.192%	1,941,717	-2.894%
2026-06-10	75.3800	76.7181	72.8100	72.8600	-4.094%	1,518,635	+4.090%
2026-06-09	75.7100	76.8800	72.7600	75.9700	+1.483%	1,724,451	-0.171%
2026-06-08	73.4800	75.2100	73.4800	74.8600	+1.850%	1,356,339	+1.309%
2026-06-05	74.5400	74.9650	72.8700	73.5000	-2.546%	1,489,427	+3.184%
2026-06-04	75.3500	75.6800	73.7800	75.4200	0.000%	1,187,205	+0.557%
2026-06-03	75.8800	76.6000	74.5600	75.4200	-1.153%	1,472,358	+0.557%
2026-06-02	75.6200	76.7800	74.2307	76.3000	+1.625%	1,471,368	-0.603%
2026-06-01	74.6600	75.9400	73.7500	75.0800	-0.569%	2,098,141	+1.012%
2026-05-29	74.8600	76.4500	74.7100	75.5100	+0.399%	2,070,011	+0.437%
2026-05-28	73.2500	75.5550	72.4700	75.2100	+3.070%	3,289,975	+0.838%
2026-05-27	73.9800	74.9500	72.5700	72.9700	-0.518%	2,863,839	+3.933%
2026-05-26	70.9200	73.4800	70.7000	73.3500	+5.373%	2,308,284	+3.395%
2026-05-22	69.2700	70.1300	68.1900	69.6100	+1.280%	1,931,973	+8.950%
2026-05-21	67.3100	69.2400	66.1600	68.7300	+0.659%	2,154,153	+10.345%
2026-05-20	65.0000	68.4900	64.2400	68.2800	+6.041%	3,690,865	+11.072%
2026-05-19	65.7000	65.8900	63.2700	64.3900	-2.336%	2,055,682	+17.782%
2026-05-18	65.6600	66.5000	65.1900	65.9300	+1.322%	2,072,303	+15.031%
2026-05-15	66.6900	67.3000	64.7200	65.0700	-4.295%	2,069,097	+16.551%
2026-05-14	67.3400	69.1500	67.0560	67.9900	+2.302%	1,969,735	+11.546%
2026-05-13	69.5400	69.6550	66.2100	66.4600	-4.278%	3,605,881	+14.114%
2026-05-12	70.0000	70.1700	68.2500	69.4300	-1.893%	2,909,115	+9.232%
2026-05-11	70.9400	71.9600	70.1700	70.7700	-0.506%	1,731,357	+7.164%
2026-05-08	72.2600	72.4200	70.4900	71.1300	-0.573%	2,051,331	+6.622%
2026-05-07	74.1300	74.5000	71.2400	71.5400	-2.507%	3,085,872	+6.011%
2026-05-06	72.8000	76.9500	72.3825	73.3800	+4.500%	3,955,959	+3.352%
2026-05-05	71.0900	71.3000	69.5700	70.2200	-0.270%	3,560,886	+8.003%
2026-05-04	71.3400	72.0400	69.9000	70.4100	-1.731%	3,436,484	+7.712%
2026-05-01	73.3300	74.3899	70.2800	71.6500	-2.702%	4,468,720	+5.848%
2026-04-30	76.5500	79.2500	72.7900	73.6400	-12.593%	8,789,033	+2.988%
2026-04-29	85.4500	85.4600	82.8900	84.2500	-0.952%	2,331,401	-9.982%
2026-04-28	87.0000	87.6500	84.0500	85.0600	-3.253%	2,695,736	-10.839%
2026-04-27	83.4900	88.3800	81.6400	87.9200	+5.648%	5,864,598	-13.740%
2026-04-24	81.8000	84.1400	80.0000	83.2200	+1.599%	2,126,991	-8.868%
2026-04-23	83.2700	84.3200	80.9100	81.9100	-0.991%	1,524,659	-7.411%
2026-04-22	83.1100	83.8400	81.6400	82.7300	+0.841%	1,426,284	-8.328%
2026-04-21	83.7100	84.6400	81.4500	82.0400	-1.642%	1,183,447	-7.557%
2026-04-20	83.2600	83.9200	82.1450	83.4100	-0.489%	2,179,218	-9.076%
2026-04-17	79.0400	84.7000	78.5100	83.8200	+7.696%	3,651,583	-9.520%
2026-04-16	78.4500	79.3150	77.0000	77.8300	-1.256%	2,469,722	-2.557%
2026-04-15	81.3000	81.7550	78.1000	78.8200	-3.454%	1,854,144	-3.781%
2026-04-14	84.8600	85.0700	81.4600	81.6400	-3.362%	2,057,947	-7.104%
2026-04-13	83.9700	84.6900	83.0600	84.4800	+0.119%	1,876,156	-10.227%
2026-04-10	85.0000	85.2300	84.0600	84.3800	-0.083%	1,368,377	-10.121%
2026-04-09	82.6400	84.8750	82.1600	84.4500	+2.116%	2,285,877	-10.195%
2026-04-08	81.8000	85.5600	81.0900	82.7000	+6.861%	2,858,060	-8.295%
2026-04-07	75.8300	77.5550	75.3700	77.3900	+1.936%	1,987,317	-2.003%
2026-04-06	75.1000	75.9900	74.0805	75.9200	+0.904%	1,205,521	-0.105%
2026-04-02	72.6300	76.4800	72.1900	75.2400	-0.212%	1,706,574	+0.797%
2026-04-01	75.1800	76.5899	74.5200	75.4000	+2.571%	2,043,160	+0.584%
2026-03-31	70.6600	73.9100	69.9525	73.5100	+6.290%	1,806,604	+3.170%
2026-03-30	72.8700	72.9500	68.8900	69.1600	-4.144%	1,992,070	+9.659%
2026-03-27	71.7800	73.0000	71.3300	72.1500	-0.988%	894,416	+5.114%
2026-03-26	75.0000	75.8900	72.0200	72.8700	-4.857%	1,410,873	+4.076%
2026-03-25	76.6000	77.4100	75.3800	76.5900	+1.592%	1,809,305	-0.979%
2026-03-24	73.7500	76.2200	73.3100	75.3900	+1.522%	1,623,844	+0.597%
2026-03-23	73.8100	76.4300	73.6500	74.2600	+4.006%	2,525,591	+2.128%
2026-03-20	73.7100	74.7300	70.9300	71.4000	-3.383%	2,028,068	+6.218%
2026-03-19	73.1000	75.2400	72.2500	73.9000	-0.579%	1,511,600	+2.625%
2026-03-18	75.3700	76.5400	74.3300	74.3300	-1.065%	2,316,047	+2.031%
2026-03-17	74.5000	75.5750	73.5580	75.1300	+2.010%	1,483,400	+0.945%
2026-03-16	75.6500	75.9100	73.0900	73.6500	-0.861%	1,664,303	+2.974%
2026-03-13	76.1200	76.7400	74.1200	74.2900	-1.837%	1,549,973	+2.086%
2026-03-12	77.2400	78.2099	75.4500	75.6800	-3.923%	1,280,439	+0.211%
2026-03-11	78.2400	79.5500	77.8100	78.7700	+0.076%	1,272,333	-3.720%
2026-03-10	77.5000	80.0900	77.1580	78.7100	+2.062%	2,131,877	-3.646%
2026-03-09	74.5050	77.7000	73.4425	77.1200	+1.168%	2,567,917	-1.660%
2026-03-06	79.1300	80.6600	75.7400	76.2300	-6.317%	2,072,091	-0.512%
2026-03-05	82.4900	84.1000	80.4600	81.3700	-1.857%	1,534,297	-6.796%
2026-03-04	84.1700	84.9500	82.5350	82.9100	-0.659%	1,290,954	-8.527%
2026-03-03	84.6100	85.0000	82.1300	83.4600	-4.628%	1,842,531	-9.130%
2026-03-02	87.4200	88.7200	86.0800	87.5100	-1.141%	1,497,839	-13.336%
2026-02-27	87.9900	88.5200	86.5000	88.5200	-0.740%	2,144,136	-14.324%
2026-02-26	92.2400	92.4100	88.1600	89.1800	-3.107%	1,652,608	-14.959%
2026-02-25	90.8600	92.2600	89.8400	92.0400	+1.679%	1,464,251	-17.601%
2026-02-24	89.3200	90.5900	88.4800	90.5200	+2.468%	850,889	-16.217%
2026-02-23	88.5100	89.9999	87.6650	88.3400	-0.675%	832,228	-14.150%
2026-02-20	87.9800	89.3800	87.4700	88.9400	+0.828%	1,027,121	-14.729%
2026-02-19	88.3000	88.9624	87.7600	88.2100	-0.485%	937,042	-14.023%
2026-02-18	89.9300	91.3100	87.4400	88.6400	-1.248%	2,282,456	-14.440%
2026-02-17	88.9700	90.4400	88.6200	89.7600	+0.078%	1,604,182	-15.508%
2026-02-13	87.3800	90.4800	86.9000	89.6900	+3.068%	3,193,510	-15.442%
2026-02-12	87.0400	88.9900	86.3700	87.0200	+0.555%	2,157,278	-12.848%
2026-02-11	88.2300	89.2500	86.3700	86.5400	-0.058%	1,940,095	-12.364%
2026-02-10	85.6300	87.6562	84.6500	86.5900	+1.145%	2,632,786	-12.415%
2026-02-09	85.2550	87.4300	85.2550	85.6100	+0.176%	1,552,863	-11.412%
2026-02-06	77.0300	86.2900	77.0300	85.4600	+8.205%	3,277,330	-11.257%
2026-02-05	79.1100	80.4850	78.7000	78.9800	-0.978%	2,171,600	-3.976%
2026-02-04	80.2500	80.9000	77.8000	79.7600	0.000%	1,765,812	-4.915%
2026-02-03	79.6000	80.8900	78.1800	79.7600	+0.707%	1,414,333	-4.915%
2026-02-02	77.4300	79.4000	77.0100	79.2000	+1.344%	1,146,170	-4.242%
2026-01-30	78.0000	78.7800	77.0200	78.1500	-0.623%	1,180,432	-2.956%
2026-01-29	77.4600	78.6750	76.6266	78.6400	+2.263%	1,356,511	-3.561%
2026-01-28	77.6100	78.1400	75.9600	76.9000	-0.902%	1,018,685	-1.378%
2026-01-27	78.6700	78.6700	77.0000	77.6000	-0.193%	1,178,979	-2.268%
2026-01-26	78.8400	78.8400	77.2401	77.7500	-0.167%	1,010,150	-2.457%
2026-01-23	78.4200	78.6400	77.1050	77.8800	-0.916%	849,050	-2.619%
2026-01-22	78.3400	78.8000	77.0300	78.6000	+1.459%	1,509,105	-3.511%
2026-01-21	76.9600	78.7800	76.6100	77.4700	+2.069%	1,448,485	-2.104%
2026-01-20	75.8100	77.5700	75.1533	75.9000	-1.646%	1,107,354	-0.079%
2026-01-16	76.7200	77.5400	76.3856	77.1700	+0.718%	1,123,025	-1.723%
2026-01-15	76.1500	77.1400	75.8550	76.6200	+1.956%	1,450,306	-1.018%
2026-01-14	74.7000	75.2300	73.4400	75.1500	+0.414%	1,313,787	+0.918%
2026-01-13	74.2200	75.1300	74.0600	74.8400	+1.354%	1,365,924	+1.336%
2026-01-12	73.0900	74.1800	72.6800	73.8400	+0.504%	1,153,297	+2.709%
2026-01-09	72.1200	73.6400	71.6141	73.4700	+2.411%	1,424,047	+3.226%
2026-01-08	72.0200	72.2156	71.0300	71.7400	-0.125%	943,978	+5.715%
2026-01-07	72.4100	72.5877	71.1100	71.8300	-1.332%	982,009	+5.583%
2026-01-06	72.0100	72.8900	71.2980	72.8000	+0.428%	1,533,244	+4.176%
2026-01-05	71.9700	73.5500	71.5101	72.4900	+2.459%	1,473,933	+4.621%
2026-01-02	69.9100	70.8750	69.2500	70.7500	+1.975%	771,573	+7.194%
2025-12-31	70.4600	70.7100	69.3200	69.3800	-1.112%	487,376	+9.311%
2025-12-30	70.4700	70.5600	70.0700	70.1600	-0.440%	465,305	+8.096%
2025-12-29	71.0500	71.3900	70.3450	70.4700	-0.788%	482,603	+7.620%
2025-12-26	71.2100	71.3550	70.6600	71.0300	-0.393%	406,407	+6.772%
2025-12-24	71.4700	71.6700	71.0300	71.3100	+0.098%	288,945	+6.353%
2025-12-23	71.2500	71.6751	70.9400	71.2400	-0.544%	539,249	+6.457%
2025-12-22	71.8900	71.9900	70.4801	71.6300	+0.802%	748,261	+5.877%
2025-12-19	69.8300	71.1000	69.7250	71.0600	+2.068%	2,717,380	+6.727%
2025-12-18	70.4000	70.7300	68.9950	69.6200	+0.607%	1,017,430	+8.934%
2025-12-17	70.8600	71.2500	68.9100	69.2000	-1.732%	1,117,501	+9.595%
2025-12-16	71.8500	72.2591	69.8000	70.4200	-1.949%	1,346,463	+7.697%
2025-12-15	72.2700	72.3500	71.2000	71.8200	+0.405%	1,777,444	+5.597%
2025-12-12	73.7300	73.9700	71.1000	71.5300	-2.654%	1,495,155	+6.025%
2025-12-11	73.2000	74.6290	72.8650	73.4800	+0.054%	1,145,426	+3.212%
2025-12-10	72.6500	73.9700	72.0363	73.4400	+1.352%	1,639,220	+3.268%
2025-12-09	71.6900	73.2200	71.5000	72.4600	+1.613%	1,748,406	+4.665%
2025-12-08	71.8600	72.0000	70.9000	71.3100	-1.013%	1,018,616	+6.353%
2025-12-05	71.8200	72.8200	71.5700	72.0400	+0.209%	1,274,767	+5.275%
2025-12-04	71.0000	72.6800	70.6300	71.8900	+1.396%	1,658,031	+5.495%
2025-12-03	70.3900	72.0600	69.1900	70.9000	+1.344%	1,954,689	+6.968%
2025-12-02	71.2100	71.6208	69.8900	69.9600	-1.284%	1,214,903	+8.405%
2025-12-01	70.5200	71.5100	70.0400	70.8700	-0.673%	1,186,004	+7.013%
2025-11-28	70.9900	71.7400	70.5050	71.3500	+1.120%	448,474	+6.293%
2025-11-26	70.3500	71.7100	69.8000	70.5600	+0.370%	925,029	+7.483%
2025-11-25	68.9200	70.4800	68.6200	70.3000	+2.225%	1,151,384	+7.881%
2025-11-24	67.8300	69.1000	67.5050	68.7700	+1.506%	1,806,415	+10.281%
2025-11-21	65.9700	67.7900	65.4650	67.7500	+2.558%	1,336,579	+11.941%
2025-11-20	68.6400	69.1800	65.6800	66.0600	-1.901%	1,883,146	+14.805%
2025-11-19	65.5200	67.6400	65.4150	67.3400	+2.746%	1,997,134	+12.623%
2025-11-18	64.9100	66.3050	64.7700	65.5400	-0.122%	2,032,004	+15.716%
2025-11-17	67.1300	67.5900	65.3710	65.6200	-2.293%	1,732,044	+15.575%
2025-11-14	65.2400	68.0900	64.6900	67.1600	-1.235%	1,880,721	+12.924%
2025-11-13	69.6800	70.3600	67.7500	68.0000	-2.788%	1,879,760	+11.529%
2025-11-12	69.5000	70.5800	69.1400	69.9500	+0.822%	1,216,768	+8.420%
2025-11-11	69.5100	70.0910	69.2200	69.3800	-0.459%	1,016,175	+9.311%
2025-11-10	70.6000	71.2400	68.9950	69.7000	+0.664%	1,318,109	+8.809%
2025-11-07	68.8300	69.7300	67.5200	69.2400	-0.460%	1,680,171	+9.532%
2025-11-06	70.2200	70.8300	69.0500	69.5600	-0.486%	1,465,848	+9.028%
2025-11-05	70.1300	71.0000	69.6100	69.9000	+0.532%	2,490,537	+8.498%
2025-11-04	70.2300	71.1900	68.9600	69.5300	-3.229%	2,572,400	+9.075%
2025-11-03	68.8000	72.0850	67.9900	71.8500	+5.275%	3,720,099	+5.553%
2025-10-31	67.6200	68.5600	67.0800	68.2500	+1.336%	2,787,065	+11.121%
2025-10-30	69.0000	69.5700	66.8900	67.3500	-2.321%	4,674,701	+12.606%
2025-10-29	57.5100	70.3200	57.5100	68.9500	+30.934%	10,871,692	+9.993%
2025-10-28	53.1900	53.8400	52.3700	52.6600	-0.303%	3,741,534	+44.018%
2025-10-27	53.7700	53.9400	52.7850	52.8200	-1.086%	2,524,627	+43.582%
2025-10-24	53.2300	53.5100	52.8400	53.4000	+1.405%	1,523,176	+42.022%
2025-10-23	52.0900	52.8850	51.7850	52.6600	+1.719%	1,301,942	+44.018%
2025-10-22	52.3200	52.5000	51.6200	51.7700	-0.691%	2,032,454	+46.494%
2025-10-21	50.9700	52.3400	50.9700	52.1300	+1.757%	1,203,572	+45.482%
2025-10-20	50.8300	51.3900	50.6400	51.2300	+1.385%	1,012,642	+48.038%
2025-10-17	50.0800	50.6000	49.7400	50.5300	+0.238%	1,069,929	+50.089%
2025-10-16	50.9000	51.0700	49.7801	50.4100	-0.257%	1,688,934	+50.446%
2025-10-15	51.6700	51.6700	49.0960	50.5400	-1.385%	3,275,550	+50.059%
2025-10-14	49.3400	51.5250	49.3400	51.2500	+2.092%	1,258,023	+47.980%
2025-10-13	50.0500	50.5500	49.6800	50.2000	+2.261%	1,244,858	+51.076%
2025-10-10	51.6800	51.7450	48.7100	49.0900	-4.772%	2,607,104	+54.492%
2025-10-09	52.3300	52.6700	51.2400	51.5500	-1.660%	1,962,169	+47.119%
2025-10-08	52.0100	52.4900	51.5700	52.4200	+0.788%	1,853,178	+44.678%
2025-10-07	52.6600	52.9800	51.8750	52.0100	-0.896%	1,553,884	+45.818%
2025-10-06	53.2800	53.4300	51.7000	52.4800	-0.550%	1,966,943	+44.512%
2025-10-03	52.9700	53.6100	52.7450	52.7700	-0.246%	1,547,203	+43.718%
2025-10-02	53.0700	53.1500	52.1100	52.9000	+0.303%	1,543,703	+43.365%
2025-10-01	52.7400	53.1200	52.5000	52.7400	-0.753%	1,621,261	+43.800%
2025-09-30	53.5600	53.8138	52.6250	53.1400	-0.524%	1,869,409	+42.717%
2025-09-29	54.5500	54.5500	53.2230	53.4200	-1.166%	1,342,529	+41.969%
2025-09-26	53.8300	54.2300	53.5000	54.0500	+0.727%	1,818,573	+40.315%
2025-09-25	54.5400	54.8200	53.6200	53.6600	-3.088%	1,631,723	+41.334%
2025-09-24	56.6300	56.9900	54.9300	55.3700	-1.844%	2,772,775	+36.969%
2025-09-23	57.2300	57.8800	56.3800	56.4100	-0.687%	3,978,309	+34.444%
2025-09-22	56.5100	57.1200	56.0900	56.8000	+0.212%	1,531,268	+33.521%
2025-09-19	57.8000	57.8000	56.0400	56.6800	-1.768%	3,630,142	+33.804%
2025-09-18	56.8000	57.8100	56.4300	57.7000	+2.596%	3,259,037	+31.438%
2025-09-17	56.3000	57.4700	55.5250	56.2400	-0.018%	2,614,508	+34.851%
2025-09-16	56.5900	56.9800	55.3400	56.2500	-0.460%	2,002,208	+34.827%
2025-09-15	56.5300	57.0700	55.7588	56.5100	+0.444%	2,856,671	+34.206%
2025-09-12	56.7000	56.8300	56.2500	56.2600	-0.706%	1,480,579	+34.803%
2025-09-11	56.3100	57.5700	56.2400	56.6600	+0.783%	4,096,628	+33.851%
2025-09-10	55.4600	56.6600	55.2273	56.2200	+1.811%	2,145,868	+34.899%
2025-09-09	55.5900	55.6450	54.7900	55.2200	-0.773%	1,591,080	+37.342%
2025-09-08	55.4600	56.0600	54.8500	55.6500	+0.815%	1,575,833	+36.280%
2025-09-05	54.8300	55.4500	54.3500	55.2000	+1.192%	2,304,502	+37.391%
2025-09-04	53.6300	54.5600	53.2800	54.5500	+2.001%	1,029,617	+39.028%
2025-09-03	53.2800	53.6950	53.0700	53.4800	-0.075%	1,361,922	+41.810%
2025-09-02	52.8300	53.5300	52.4701	53.5200	-0.261%	1,658,056	+41.704%
2025-08-29	54.6600	54.7500	53.4500	53.6600	-1.937%	1,240,383	+41.334%
2025-08-28	55.1900	55.1900	54.5330	54.7200	-0.255%	1,098,579	+38.596%
2025-08-27	54.2000	55.1400	54.1300	54.8600	+0.976%	1,551,846	+38.243%
2025-08-26	53.1300	54.5800	53.0292	54.3300	+2.355%	2,040,026	+39.591%
2025-08-25	53.5100	53.9450	53.0500	53.0800	-0.878%	1,309,228	+42.879%
2025-08-22	52.2500	53.8200	52.0200	53.5500	+3.020%	1,129,858	+41.625%
2025-08-21	51.9900	52.3700	51.6600	51.9800	-0.326%	787,158	+45.902%
2025-08-20	52.4500	52.7200	51.4150	52.1500	-1.212%	1,596,360	+45.427%
2025-08-19	53.2600	53.7000	52.6400	52.7900	-0.808%	1,027,903	+43.664%
2025-08-18	52.4600	53.2700	52.2907	53.2200	+1.140%	1,012,940	+42.503%
2025-08-15	53.2600	53.5500	52.5701	52.6200	-0.736%	1,033,172	+44.128%
2025-08-14	53.2900	53.5850	52.8100	53.0100	-1.779%	1,306,150	+43.067%
2025-08-13	53.3400	53.9700	52.9500	53.9700	+1.486%	1,153,261	+40.523%
2025-08-12	52.4300	53.4350	52.3800	53.1800	+1.916%	1,678,755	+42.610%
2025-08-11	52.2500	52.3812	51.6300	52.1800	+0.077%	1,352,223	+45.343%
2025-08-08	52.5900	52.9282	52.1100	52.1400	-0.420%	1,125,471	+45.455%
2025-08-07	54.4300	54.4300	51.8500	52.3600	-2.640%	2,568,803	+44.843%
2025-08-06	54.2500	54.6400	53.4200	53.7800	-0.793%	1,491,796	+41.019%
2025-08-05	54.0000	54.5400	53.4600	54.2100	+0.818%	1,317,830	+39.900%
2025-08-04	54.0600	54.5400	53.6200	53.7700	-0.130%	1,770,812	+41.045%
2025-08-01	53.6400	54.5000	53.3800	53.8400	-3.926%	3,289,780	+40.862%
2025-07-31	55.6000	56.4600	55.3250	56.0400	+0.071%	2,588,519	+35.332%
2025-07-30	56.1900	56.8100	55.3700	56.0000	-0.356%	6,092,031	+35.429%
2025-07-29	58.3000	59.2500	54.4301	56.2000	+2.443%	16,199,922	+34.947%
2025-07-28	55.2700	55.4200	54.4500	54.8600	+0.036%	1,905,594	+38.243%
2025-07-25	54.6900	55.1750	54.2750	54.8400	+0.883%	2,449,300	+38.293%
2025-07-24	54.7800	55.0000	54.2500	54.3600	-0.694%	2,071,802	+39.514%
2025-07-23	54.5300	55.0400	54.3350	54.7400	+1.615%	1,837,449	+38.546%
2025-07-22	53.4000	54.0900	52.6900	53.8700	+0.673%	1,738,885	+40.783%
2025-07-21	55.0000	55.2700	53.4700	53.5100	-2.140%	1,148,622	+41.731%
2025-07-18	54.8300	54.8650	53.9700	54.6800	-0.128%	1,578,310	+38.698%
2025-07-17	53.8400	54.9800	53.8400	54.7500	+1.785%	1,749,061	+38.521%
2025-07-16	52.8300	53.8200	52.3300	53.7900	+2.146%	2,954,584	+40.993%
2025-07-15	53.4400	53.4400	52.6500	52.6600	-0.585%	1,403,862	+44.018%
2025-07-14	53.3600	53.6250	52.7200	52.9700	-1.212%	2,416,101	+43.175%
2025-07-11	53.5400	53.9600	53.0700	53.6200	-0.960%	1,770,068	+41.440%
2025-07-10	53.9500	55.0400	53.6100	54.1400	+0.632%	2,889,734	+40.081%
2025-07-09	54.2700	54.3900	52.7200	53.8000	+0.806%	2,246,917	+40.967%
2025-07-08	52.7200	54.0950	52.5000	53.3700	+2.339%	2,930,566	+42.102%
2025-07-07	54.9200	55.4650	52.0300	52.1500	-5.679%	4,838,912	+45.427%
2025-07-03	54.1700	55.3850	54.0550	55.2900	+2.408%	3,161,042	+37.168%
2025-07-02	52.6100	53.9900	52.4300	53.9900	+3.152%	2,538,297	+40.470%
2025-07-01	51.7400	52.8200	51.4200	52.3400	-0.019%	5,187,606	+44.899%
2025-06-30	53.4400	53.7500	52.1400	52.3500	-2.405%	5,944,115	+44.871%
2025-06-27	51.9200	54.0600	51.6250	53.6400	+3.392%	9,827,180	+41.387%
2025-06-26	49.0500	52.0500	48.8150	51.8800	+6.771%	3,953,582	+46.184%
2025-06-25	48.0600	48.7200	47.7000	48.5900	+1.610%	3,400,666	+56.081%
2025-06-24	47.1900	47.8700	46.6300	47.8200	+2.994%	3,059,656	+58.595%
2025-06-23	46.0100	46.5500	45.1100	46.4300	+0.935%	2,604,822	+63.343%
2025-06-20	46.6800	46.7900	45.6300	46.0000	-0.926%	3,321,454	+64.870%
2025-06-18	46.3400	47.0200	46.2400	46.4300	+0.043%	2,410,978	+63.343%
2025-06-17	46.9400	47.4600	46.2650	46.4100	-1.944%	2,047,943	+63.413%
2025-06-16	47.2200	47.6300	46.9900	47.3300	+1.873%	2,178,214	+60.237%
2025-06-13	47.0800	47.2600	46.2800	46.4600	-2.681%	2,454,181	+63.237%
2025-06-12	46.6600	47.7500	46.3800	47.7400	+0.909%	2,138,349	+58.860%
2025-06-11	47.6300	47.7700	46.9000	47.3100	-0.295%	3,953,199	+60.304%
2025-06-10	48.4300	48.5100	47.2300	47.4500	-1.495%	2,368,566	+59.831%
2025-06-09	49.3700	49.5800	48.1300	48.1700	-1.432%	1,946,524	+57.442%
2025-06-06	48.2000	49.0600	47.4700	48.8700	+3.582%	3,542,088	+55.187%
2025-06-05	48.0500	48.1000	46.7900	47.1800	-0.485%	6,540,672	+60.746%
2025-06-04	50.9400	51.2200	47.1800	47.4100	-6.156%	9,284,900	+59.966%
2025-06-03	49.7100	50.8000	49.6350	50.5200	+2.226%	1,320,673	+50.119%
2025-06-02	50.0200	50.0200	48.6300	49.4200	-0.982%	1,193,772	+53.460%
2025-05-30	50.2000	50.5400	49.4450	49.9100	-1.207%	1,112,739	+51.954%
2025-05-29	50.9500	51.1600	49.9450	50.5200	+0.040%	696,546	+50.119%
2025-05-28	51.2500	51.2500	50.4380	50.5000	-0.805%	1,544,075	+50.178%
2025-05-27	50.4800	51.1800	49.9800	50.9100	+2.620%	1,702,922	+48.969%
2025-05-23	48.2400	49.8000	48.2400	49.6100	+0.466%	946,955	+52.872%
2025-05-22	49.2000	49.7900	48.9800	49.3800	-0.182%	712,896	+53.584%
2025-05-21	50.2400	50.5400	49.4600	49.4700	-2.695%	932,981	+53.305%
2025-05-20	51.1200	51.5300	50.6400	50.8400	-1.032%	831,597	+49.174%
2025-05-19	50.5800	51.6200	50.3900	51.3700	-0.484%	874,770	+47.635%
2025-05-16	51.1500	51.6350	50.6200	51.6200	+1.057%	1,702,066	+46.920%
2025-05-15	51.5200	52.0500	50.9500	51.0800	-2.014%	1,722,826	+48.473%
2025-05-14	51.9500	52.5000	51.8500	52.1300	+0.038%	1,382,199	+45.482%
2025-05-13	51.0300	52.4500	50.9400	52.1100	+2.518%	1,823,335	+45.538%
2025-05-12	50.4600	51.6300	50.4500	50.8300	+6.450%	1,465,771	+49.203%
2025-05-09	48.4800	48.6400	47.6600	47.7500	-0.334%	1,011,869	+58.827%
2025-05-08	47.3800	48.5100	47.0500	47.9100	+2.613%	1,096,073	+58.297%
2025-05-07	46.8900	47.2400	46.3600	46.6900	+0.107%	1,044,038	+62.433%
2025-05-06	46.3900	47.0825	46.3400	46.6400	-1.186%	1,149,009	+62.607%
2025-05-05	46.8700	47.8900	46.6500	47.2000	-0.590%	1,502,267	+60.678%
2025-05-02	47.1300	47.8100	46.6100	47.4800	+2.860%	1,963,985	+59.730%
2025-05-01	45.7900	46.6800	45.0501	46.1600	+2.056%	2,106,527	+64.298%
2025-04-30	45.1300	45.7500	43.4700	45.2300	+0.780%	4,341,950	+67.676%
2025-04-29	44.5200	45.0250	44.0500	44.8800	+0.493%	2,941,518	+68.984%
2025-04-28	45.0500	45.6900	44.3500	44.6600	-0.357%	1,467,879	+69.816%
2025-04-25	44.3100	45.1300	44.1100	44.8200	+0.448%	1,263,161	+69.210%
2025-04-24	42.4200	44.8000	42.0700	44.6200	+5.435%	1,382,717	+69.969%
2025-04-23	43.5100	44.3000	42.1090	42.3200	+1.609%	2,558,300	+79.206%
2025-04-22	41.1700	42.0250	40.7300	41.6500	+2.890%	2,390,167	+82.089%
2025-04-21	41.0500	41.3300	39.8500	40.4800	-2.995%	2,067,126	+87.352%
2025-04-17	42.3800	42.5950	41.6600	41.7300	-1.090%	1,672,596	+81.740%
2025-04-16	42.2300	42.7575	41.5300	42.1900	-1.448%	1,335,557	+79.758%
2025-04-15	42.5300	43.6800	42.3900	42.8100	+0.729%	1,632,273	+77.155%
2025-04-14	43.1800	43.4300	41.9600	42.5000	+0.520%	1,708,490	+78.447%
2025-04-11	41.5700	42.6300	40.9501	42.2800	+1.076%	1,798,525	+79.376%
2025-04-10	43.0000	43.5900	40.9300	41.8300	-6.232%	2,356,560	+81.305%
2025-04-09	38.9900	45.1100	38.5300	44.6100	+12.965%	2,571,617	+70.007%
2025-04-08	42.3000	42.5400	38.7700	39.4900	-1.226%	1,568,844	+92.049%
2025-04-07	37.9700	41.6800	37.3400	39.9800	-0.225%	2,103,381	+89.695%
2025-04-04	41.3900	42.4600	38.2300	40.0700	-8.096%	2,818,727	+89.269%
2025-04-03	46.4700	48.0100	43.3600	43.6000	-12.555%	1,972,172	+73.945%
2025-04-02	48.1700	50.0300	48.1700	49.8600	+1.362%	753,460	+52.106%
2025-04-01	48.5400	49.3400	48.0000	49.1900	+0.717%	1,130,100	+54.178%
2025-03-31	47.7600	49.3650	47.0400	48.8400	+0.123%	1,773,587	+55.283%
2025-03-28	49.9300	50.1550	48.3800	48.7800	-3.272%	1,161,041	+55.474%
2025-03-27	51.1700	51.5600	50.1900	50.4300	-1.811%	1,373,047	+50.387%
2025-03-26	52.5200	52.9900	51.1000	51.3600	-2.059%	1,127,994	+47.664%
2025-03-25	52.5500	53.5300	51.9700	52.4400	-0.019%	932,207	+44.622%
2025-03-24	51.5800	52.5300	51.4050	52.4500	+3.718%	989,990	+44.595%
2025-03-21	50.5300	50.8310	49.6800	50.5700	-1.672%	1,849,882	+49.970%
2025-03-20	50.5800	51.7150	50.5100	51.4300	+0.234%	1,285,638	+47.463%
2025-03-19	49.8900	51.7600	49.8800	51.3100	+2.743%	2,051,162	+47.807%
2025-03-18	49.9700	50.4400	49.4000	49.9400	-0.834%	1,301,138	+51.862%
2025-03-17	50.1000	50.7300	49.6600	50.3600	+2.776%	2,106,498	+50.596%
2025-03-14	48.5500	49.6400	48.2750	49.0000	+2.941%	1,499,388	+54.776%
2025-03-13	48.5500	48.8150	47.3200	47.6000	-2.017%	1,486,632	+59.328%
2025-03-12	48.4300	49.1400	48.0700	48.5800	+2.554%	1,898,349	+56.114%
2025-03-11	46.5200	48.1500	46.0600	47.3700	+1.937%	2,310,625	+60.101%
2025-03-10	47.4200	47.7644	45.9900	46.4700	-4.067%	2,529,225	+63.202%
2025-03-07	48.4500	48.9800	46.7200	48.4400	-0.717%	2,605,191	+56.565%
2025-03-06	49.9200	50.4250	48.5500	48.7900	-4.032%	2,666,216	+55.442%
2025-03-05	50.7300	51.4600	49.8200	50.8400	+0.753%	2,295,083	+49.174%
2025-03-04	51.6600	51.7800	49.7100	50.4600	-4.323%	2,992,154	+50.297%
2025-03-03	55.6800	55.9600	52.3700	52.7400	-4.179%	1,253,986	+43.800%
2025-02-28	54.3000	55.0900	54.0900	55.0400	+1.195%	1,299,044	+37.791%
2025-02-27	55.2900	55.6700	54.3800	54.3900	-1.396%	855,014	+39.437%
2025-02-26	55.1200	56.1900	54.7100	55.1600	+1.007%	920,524	+37.491%
2025-02-25	54.8600	55.5950	53.6400	54.6100	-0.456%	1,527,130	+38.876%
2025-02-24	55.5900	55.9900	54.7700	54.8600	-0.957%	1,379,046	+38.243%
2025-02-21	57.9100	57.9100	54.5000	55.3900	-3.603%	1,954,246	+36.920%
2025-02-20	59.0400	59.5093	56.6100	57.4600	-2.610%	1,784,574	+31.987%
2025-02-19	57.6750	60.6100	57.4200	59.0000	-6.498%	3,958,163	+28.542%
2025-02-18	62.7800	63.8600	62.3600	63.1000	+1.300%	1,855,583	+20.190%
2025-02-14	62.5200	62.6450	61.8019	62.2900	-0.701%	1,107,515	+21.753%
2025-02-13	62.1600	62.7706	61.7700	62.7300	+1.177%	953,756	+20.899%
2025-02-12	62.1500	62.7850	61.7300	62.0000	-1.759%	1,218,122	+22.323%
2025-02-11	63.2500	63.7200	62.4800	63.1100	-0.708%	788,049	+20.171%
2025-02-10	63.0800	63.6550	62.6300	63.5600	+1.130%	1,055,920	+19.320%

document.getElementById("FSlqCd").onerror = function(){this.style.display='none';}; .dark-mode .yChTD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yChTD1{ color: #333333; background-color: white; border: 2px solid #333333; }FLSFlowserve Corporationstock NYSE

FLS
Flowserve Corporation
stock NYSE