Flowserve Corporation (FLS)
NYSE: FLS · Real-Time Price · USD
54.84
+0.48 (0.88%)
Jul 25, 2025, 4:00 PM - Market closed

Flowserve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202554.6955.1854.2854.8454.840.88%2,309,112
Jul 24, 202554.7855.0054.2554.3654.36-0.69%2,071,802
Jul 23, 202554.5355.0454.3454.7454.741.61%1,837,449
Jul 22, 202553.4054.0952.6953.8753.870.67%1,738,885
Jul 21, 202555.0055.2753.4753.5153.51-2.14%1,148,622
Jul 18, 202554.8354.8753.9754.6854.68-0.13%1,578,310
Jul 17, 202553.8454.9853.8454.7554.751.78%1,749,061
Jul 16, 202552.8353.8252.3353.7953.792.15%2,954,584
Jul 15, 202553.4453.4452.6552.6652.66-0.59%1,403,862
Jul 14, 202553.3653.6352.7252.9752.97-1.21%2,416,101
Jul 11, 202553.5453.9653.0753.6253.62-0.96%1,770,068
Jul 10, 202553.9555.0453.6154.1454.140.63%2,889,734
Jul 9, 202554.2754.3952.7253.8053.800.81%2,246,917
Jul 8, 202552.7254.1052.5053.3753.372.34%2,930,566
Jul 7, 202554.9255.4752.0352.1552.15-5.68%4,838,912
Jul 3, 202554.1755.3954.0655.2955.292.41%3,161,042
Jul 2, 202552.6153.9952.4353.9953.993.15%2,538,297
Jul 1, 202551.7452.8251.4252.3452.34-0.02%5,187,606
Jun 30, 202553.4453.7552.1452.3552.35-2.40%5,944,115
Jun 27, 202551.9254.0651.6353.6453.643.39%9,827,180
Jun 26, 202549.0552.0548.8251.8851.686.77%3,953,582
Jun 25, 202548.0648.7247.7048.5948.401.61%3,400,666
Jun 24, 202547.1947.8746.6347.8247.632.99%3,059,656
Jun 23, 202546.0146.5545.1146.4346.250.93%2,604,822
Jun 20, 202546.6846.7945.6346.0045.82-0.93%3,321,454
Jun 18, 202546.3447.0246.2446.4346.250.04%2,410,978
Jun 17, 202546.9447.4646.2746.4146.23-1.94%2,047,943
Jun 16, 202547.2247.6346.9947.3347.151.87%2,178,214
Jun 13, 202547.0847.2646.2846.4646.28-2.68%2,454,181
Jun 12, 202546.6647.7546.3847.7447.550.91%2,138,349
Jun 11, 202547.6347.7746.9047.3147.13-0.30%3,953,199
Jun 10, 202548.4348.5147.2347.4547.27-1.49%2,368,566
Jun 9, 202549.3749.5848.1348.1747.98-1.43%1,946,524
Jun 6, 202548.2049.0647.4748.8748.683.58%3,542,088
Jun 5, 202548.0548.1046.7947.1847.00-0.49%6,540,672
Jun 4, 202550.9451.2247.1847.4147.23-6.16%9,284,900
Jun 3, 202549.7150.8049.6450.5250.322.23%1,320,673
Jun 2, 202550.0250.0248.6349.4249.23-0.98%1,193,772
May 30, 202550.2050.5449.4549.9149.72-1.21%1,112,739
May 29, 202550.9551.1649.9550.5250.320.04%696,546
May 28, 202551.2551.2550.4450.5050.30-0.81%1,544,075
May 27, 202550.4851.1849.9850.9150.712.62%1,702,922
May 23, 202548.2449.8048.2449.6149.420.47%946,955
May 22, 202549.2049.7948.9849.3849.19-0.18%712,896
May 21, 202550.2450.5449.4649.4749.28-2.69%932,981
May 20, 202551.1251.5350.6450.8450.64-1.03%831,597
May 19, 202550.5851.6250.3951.3751.17-0.48%874,770
May 16, 202551.1551.6450.6251.6251.421.06%1,702,066
May 15, 202551.5252.0550.9551.0850.88-2.01%1,722,826
May 14, 202551.9552.5051.8552.1351.930.04%1,382,199