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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 54.69 | 55.18 | 54.28 | 54.84 | 54.84 | 0.88% | 2,309,112 |
Jul 24, 2025 | 54.78 | 55.00 | 54.25 | 54.36 | 54.36 | -0.69% | 2,071,802 |
Jul 23, 2025 | 54.53 | 55.04 | 54.34 | 54.74 | 54.74 | 1.61% | 1,837,449 |
Jul 22, 2025 | 53.40 | 54.09 | 52.69 | 53.87 | 53.87 | 0.67% | 1,738,885 |
Jul 21, 2025 | 55.00 | 55.27 | 53.47 | 53.51 | 53.51 | -2.14% | 1,148,622 |
Jul 18, 2025 | 54.83 | 54.87 | 53.97 | 54.68 | 54.68 | -0.13% | 1,578,310 |
Jul 17, 2025 | 53.84 | 54.98 | 53.84 | 54.75 | 54.75 | 1.78% | 1,749,061 |
Jul 16, 2025 | 52.83 | 53.82 | 52.33 | 53.79 | 53.79 | 2.15% | 2,954,584 |
Jul 15, 2025 | 53.44 | 53.44 | 52.65 | 52.66 | 52.66 | -0.59% | 1,403,862 |
Jul 14, 2025 | 53.36 | 53.63 | 52.72 | 52.97 | 52.97 | -1.21% | 2,416,101 |
Jul 11, 2025 | 53.54 | 53.96 | 53.07 | 53.62 | 53.62 | -0.96% | 1,770,068 |
Jul 10, 2025 | 53.95 | 55.04 | 53.61 | 54.14 | 54.14 | 0.63% | 2,889,734 |
Jul 9, 2025 | 54.27 | 54.39 | 52.72 | 53.80 | 53.80 | 0.81% | 2,246,917 |
Jul 8, 2025 | 52.72 | 54.10 | 52.50 | 53.37 | 53.37 | 2.34% | 2,930,566 |
Jul 7, 2025 | 54.92 | 55.47 | 52.03 | 52.15 | 52.15 | -5.68% | 4,838,912 |
Jul 3, 2025 | 54.17 | 55.39 | 54.06 | 55.29 | 55.29 | 2.41% | 3,161,042 |
Jul 2, 2025 | 52.61 | 53.99 | 52.43 | 53.99 | 53.99 | 3.15% | 2,538,297 |
Jul 1, 2025 | 51.74 | 52.82 | 51.42 | 52.34 | 52.34 | -0.02% | 5,187,606 |
Jun 30, 2025 | 53.44 | 53.75 | 52.14 | 52.35 | 52.35 | -2.40% | 5,944,115 |
Jun 27, 2025 | 51.92 | 54.06 | 51.63 | 53.64 | 53.64 | 3.39% | 9,827,180 |
Jun 26, 2025 | 49.05 | 52.05 | 48.82 | 51.88 | 51.68 | 6.77% | 3,953,582 |
Jun 25, 2025 | 48.06 | 48.72 | 47.70 | 48.59 | 48.40 | 1.61% | 3,400,666 |
Jun 24, 2025 | 47.19 | 47.87 | 46.63 | 47.82 | 47.63 | 2.99% | 3,059,656 |
Jun 23, 2025 | 46.01 | 46.55 | 45.11 | 46.43 | 46.25 | 0.93% | 2,604,822 |
Jun 20, 2025 | 46.68 | 46.79 | 45.63 | 46.00 | 45.82 | -0.93% | 3,321,454 |
Jun 18, 2025 | 46.34 | 47.02 | 46.24 | 46.43 | 46.25 | 0.04% | 2,410,978 |
Jun 17, 2025 | 46.94 | 47.46 | 46.27 | 46.41 | 46.23 | -1.94% | 2,047,943 |
Jun 16, 2025 | 47.22 | 47.63 | 46.99 | 47.33 | 47.15 | 1.87% | 2,178,214 |
Jun 13, 2025 | 47.08 | 47.26 | 46.28 | 46.46 | 46.28 | -2.68% | 2,454,181 |
Jun 12, 2025 | 46.66 | 47.75 | 46.38 | 47.74 | 47.55 | 0.91% | 2,138,349 |
Jun 11, 2025 | 47.63 | 47.77 | 46.90 | 47.31 | 47.13 | -0.30% | 3,953,199 |
Jun 10, 2025 | 48.43 | 48.51 | 47.23 | 47.45 | 47.27 | -1.49% | 2,368,566 |
Jun 9, 2025 | 49.37 | 49.58 | 48.13 | 48.17 | 47.98 | -1.43% | 1,946,524 |
Jun 6, 2025 | 48.20 | 49.06 | 47.47 | 48.87 | 48.68 | 3.58% | 3,542,088 |
Jun 5, 2025 | 48.05 | 48.10 | 46.79 | 47.18 | 47.00 | -0.49% | 6,540,672 |
Jun 4, 2025 | 50.94 | 51.22 | 47.18 | 47.41 | 47.23 | -6.16% | 9,284,900 |
Jun 3, 2025 | 49.71 | 50.80 | 49.64 | 50.52 | 50.32 | 2.23% | 1,320,673 |
Jun 2, 2025 | 50.02 | 50.02 | 48.63 | 49.42 | 49.23 | -0.98% | 1,193,772 |
May 30, 2025 | 50.20 | 50.54 | 49.45 | 49.91 | 49.72 | -1.21% | 1,112,739 |
May 29, 2025 | 50.95 | 51.16 | 49.95 | 50.52 | 50.32 | 0.04% | 696,546 |
May 28, 2025 | 51.25 | 51.25 | 50.44 | 50.50 | 50.30 | -0.81% | 1,544,075 |
May 27, 2025 | 50.48 | 51.18 | 49.98 | 50.91 | 50.71 | 2.62% | 1,702,922 |
May 23, 2025 | 48.24 | 49.80 | 48.24 | 49.61 | 49.42 | 0.47% | 946,955 |
May 22, 2025 | 49.20 | 49.79 | 48.98 | 49.38 | 49.19 | -0.18% | 712,896 |
May 21, 2025 | 50.24 | 50.54 | 49.46 | 49.47 | 49.28 | -2.69% | 932,981 |
May 20, 2025 | 51.12 | 51.53 | 50.64 | 50.84 | 50.64 | -1.03% | 831,597 |
May 19, 2025 | 50.58 | 51.62 | 50.39 | 51.37 | 51.17 | -0.48% | 874,770 |
May 16, 2025 | 51.15 | 51.64 | 50.62 | 51.62 | 51.42 | 1.06% | 1,702,066 |
May 15, 2025 | 51.52 | 52.05 | 50.95 | 51.08 | 50.88 | -2.01% | 1,722,826 |
May 14, 2025 | 51.95 | 52.50 | 51.85 | 52.13 | 51.93 | 0.04% | 1,382,199 |