NYSE - Nasdaq Real Time Price USD

Flowserve Corporation (FLS)

Compare
61.00 +0.95 (+1.58%)
At close: 3:59 PM EST
60.99 -0.01 (-0.01%)
After hours: 4:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 61.39 62.15 60.67 61.00 61.00 2,200,709
Nov 21, 2024 60.00 60.47 59.57 60.05 60.05 1,859,900
Nov 20, 2024 60.33 60.37 59.52 59.89 59.89 1,102,600
Nov 19, 2024 58.87 60.26 58.60 60.08 60.08 1,241,500
Nov 18, 2024 59.20 59.87 58.98 59.56 59.56 932,300
Nov 15, 2024 59.31 59.56 58.81 59.23 59.23 676,300
Nov 14, 2024 60.00 60.05 58.93 59.19 59.19 698,300
Nov 13, 2024 60.50 60.65 59.79 59.90 59.90 996,000
Nov 12, 2024 60.92 61.00 60.11 60.43 60.43 797,400
Nov 11, 2024 60.45 61.61 60.27 61.15 61.15 1,790,700
Nov 8, 2024 58.52 59.92 58.52 59.88 59.88 1,284,700
Nov 7, 2024 59.33 59.68 58.54 58.67 58.67 1,401,200
Nov 6, 2024 58.85 60.21 58.10 59.57 59.57 2,599,500
Nov 5, 2024 53.69 55.41 53.64 55.30 55.30 1,121,700
Nov 4, 2024 53.47 54.75 53.41 53.74 53.74 911,700
Nov 1, 2024 52.83 53.96 52.81 53.54 53.54 1,370,100
Oct 31, 2024 53.62 53.71 52.63 52.64 52.64 1,251,300
Oct 30, 2024 53.77 54.56 53.46 53.76 53.76 1,805,900
Oct 29, 2024 51.51 54.77 50.38 54.14 54.14 3,900,600
Oct 28, 2024 52.98 53.48 52.81 52.94 52.94 1,767,400
Oct 25, 2024 52.79 52.90 52.31 52.66 52.66 799,200
Oct 24, 2024 52.91 53.01 52.06 52.52 52.52 1,011,900
Oct 23, 2024 52.99 53.40 52.48 53.00 53.00 851,600
Oct 22, 2024 53.57 53.97 53.26 53.54 53.54 1,076,600
Oct 21, 2024 54.64 54.70 53.89 53.92 53.92 802,000
Oct 18, 2024 54.93 55.09 54.23 54.51 54.51 664,100
Oct 17, 2024 55.18 55.90 54.61 54.79 54.79 644,300
Oct 16, 2024 54.25 55.01 54.11 54.88 54.88 1,213,100
Oct 15, 2024 55.23 55.33 53.65 53.69 53.69 1,530,900
Oct 14, 2024 55.16 55.37 54.72 55.33 55.33 1,195,700
Oct 11, 2024 53.89 55.18 53.80 55.10 55.10 1,042,400
Oct 10, 2024 53.87 54.12 53.44 53.86 53.86 630,600
Oct 9, 2024 53.74 54.36 53.47 54.22 54.22 1,037,100
Oct 8, 2024 54.40 54.47 52.93 53.37 53.37 1,326,000
Oct 7, 2024 52.79 54.61 52.46 54.58 54.58 1,792,500
Oct 4, 2024 52.99 53.18 52.16 52.69 52.69 1,029,700
Oct 3, 2024 52.49 52.80 51.87 52.20 52.20 2,065,300
Oct 2, 2024 51.80 52.95 51.53 52.79 52.79 1,912,600
Oct 1, 2024 51.53 52.04 50.90 51.87 51.87 1,155,400
Sep 30, 2024 51.15 51.76 50.91 51.69 51.69 850,000
Sep 27, 2024 0.21 Dividend
Sep 27, 2024 52.72 52.77 51.26 51.37 51.37 1,351,800
Sep 26, 2024 52.75 53.26 52.09 52.53 52.32 1,767,300
Sep 25, 2024 52.37 53.86 52.07 52.17 51.96 2,970,700
Sep 24, 2024 49.50 52.22 49.50 52.14 51.93 3,010,700
Sep 23, 2024 48.15 48.67 48.06 48.60 48.41 1,243,100
Sep 20, 2024 47.96 48.29 47.47 47.90 47.71 2,994,600
Sep 19, 2024 47.74 48.29 47.42 48.28 48.09 1,694,800
Sep 18, 2024 47.14 47.67 46.73 46.86 46.67 1,627,700
Sep 17, 2024 47.01 47.46 46.68 47.16 46.97 1,333,800
Sep 16, 2024 46.90 47.21 46.57 46.69 46.50 1,394,600
Sep 13, 2024 46.48 47.03 46.33 46.65 46.46 1,110,500
Sep 12, 2024 45.83 46.41 45.34 46.21 46.03 733,000
Sep 11, 2024 45.34 45.64 44.33 45.60 45.42 1,192,400
Sep 10, 2024 45.90 46.05 45.25 45.39 45.21 811,700
Sep 9, 2024 45.88 46.25 45.50 45.85 45.67 662,900
Sep 6, 2024 46.55 47.22 45.46 45.51 45.33 834,500
Sep 5, 2024 47.39 47.45 46.55 46.60 46.41 471,800
Sep 4, 2024 47.44 47.86 47.04 47.33 47.14 586,600
Sep 3, 2024 49.41 49.52 47.41 47.64 47.45 888,900
Aug 30, 2024 49.63 49.93 48.95 49.88 49.68 927,900
Aug 29, 2024 49.11 49.98 48.78 49.48 49.28 836,100
Aug 28, 2024 49.00 49.29 48.51 48.70 48.51 418,600
Aug 27, 2024 48.94 49.25 48.82 49.12 48.92 556,200
Aug 26, 2024 49.48 49.68 49.14 49.21 49.01 492,400
Aug 23, 2024 48.35 49.57 48.26 49.12 48.92 526,700
Aug 22, 2024 48.11 48.39 47.63 48.07 47.88 772,200
Aug 21, 2024 47.50 47.98 47.10 47.93 47.74 441,400
Aug 20, 2024 47.83 48.10 47.05 47.25 47.06 576,700
Aug 19, 2024 47.47 47.89 47.47 47.76 47.57 486,600
Aug 16, 2024 47.23 47.65 47.14 47.38 47.19 1,019,800
Aug 15, 2024 47.58 47.90 46.88 47.36 47.17 881,700
Aug 14, 2024 46.52 46.87 46.31 46.62 46.43 727,100
Aug 13, 2024 45.75 46.56 45.48 46.53 46.34 952,800
Aug 12, 2024 45.44 45.70 44.97 45.25 45.07 569,600
Aug 9, 2024 45.58 45.86 45.06 45.55 45.37 751,800
Aug 8, 2024 45.19 45.50 45.03 45.46 45.28 509,500
Aug 7, 2024 45.50 46.04 44.27 44.51 44.33 828,400
Aug 6, 2024 44.79 45.67 44.48 44.96 44.78 947,800
Aug 5, 2024 45.26 45.26 43.66 44.46 44.28 2,108,900
Aug 2, 2024 47.75 47.98 46.66 46.82 46.63 786,500
Aug 1, 2024 50.30 51.04 48.34 48.95 48.75 992,200
Jul 31, 2024 49.81 51.35 48.80 50.55 50.35 1,849,100
Jul 30, 2024 51.75 52.09 48.81 49.23 49.03 1,874,300
Jul 29, 2024 50.74 51.24 50.28 50.89 50.69 1,175,800
Jul 26, 2024 50.39 51.05 50.17 50.69 50.49 1,078,600
Jul 25, 2024 49.49 50.70 49.46 49.99 49.79 901,100
Jul 24, 2024 50.48 50.71 49.47 49.49 49.29 892,200
Jul 23, 2024 50.64 51.41 50.37 50.73 50.53 604,300
Jul 22, 2024 49.91 50.92 49.46 50.85 50.65 622,200
Jul 19, 2024 50.33 50.50 49.65 49.67 49.47 644,100
Jul 18, 2024 50.81 52.06 50.17 50.29 50.09 1,094,900
Jul 17, 2024 51.30 51.67 51.01 51.19 50.99 994,700
Jul 16, 2024 50.20 51.62 49.99 51.52 51.31 745,800
Jul 15, 2024 48.65 50.10 48.35 49.76 49.56 1,278,000
Jul 12, 2024 48.68 48.90 48.25 48.37 48.18 622,400
Jul 11, 2024 47.69 48.56 47.52 48.18 47.99 822,900
Jul 10, 2024 46.31 47.28 46.30 47.18 46.99 501,100
Jul 9, 2024 46.77 46.79 46.16 46.25 46.07 768,200
Jul 8, 2024 47.03 47.28 46.74 46.80 46.61 679,500
Jul 5, 2024 47.40 47.40 46.32 46.67 46.48 957,500
Jul 3, 2024 47.60 47.87 47.31 47.53 47.34 508,600
Jul 2, 2024 46.84 47.56 46.69 47.51 47.32 1,473,500
Jul 1, 2024 48.38 48.49 46.84 46.87 46.68 884,300
Jun 28, 2024 0.21 Dividend
Jun 28, 2024 48.00 48.68 47.54 48.10 47.91 1,159,900
Jun 27, 2024 47.72 47.93 47.45 47.85 47.45 897,800
Jun 26, 2024 47.85 48.00 47.27 47.56 47.16 518,200
Jun 25, 2024 48.37 48.48 47.76 48.15 47.75 663,700
Jun 24, 2024 47.97 48.88 47.81 48.61 48.20 1,189,500
Jun 21, 2024 48.20 48.22 47.52 47.84 47.44 1,943,900
Jun 20, 2024 47.87 48.39 47.74 48.11 47.71 1,982,200
Jun 18, 2024 47.02 47.95 46.99 47.86 47.46 1,299,000
Jun 17, 2024 46.45 47.13 46.32 47.11 46.72 694,700
Jun 14, 2024 46.81 47.36 45.93 46.59 46.20 672,500
Jun 13, 2024 48.04 48.19 47.17 47.43 47.03 455,200
Jun 12, 2024 48.21 49.07 48.17 48.38 47.98 583,100
Jun 11, 2024 47.48 47.70 47.11 47.52 47.12 710,500
Jun 10, 2024 47.04 47.94 46.70 47.86 47.46 606,900
Jun 7, 2024 47.23 47.72 47.01 47.28 46.88 961,000
Jun 6, 2024 47.89 48.02 47.30 47.45 47.05 804,800
Jun 5, 2024 48.17 48.45 47.67 48.07 47.67 562,500
Jun 4, 2024 47.94 48.43 47.75 48.00 47.60 1,745,600
Jun 3, 2024 49.79 49.79 47.92 48.26 47.86 998,300
May 31, 2024 49.19 49.71 48.63 49.70 49.28 1,430,500
May 30, 2024 48.66 49.14 48.62 49.09 48.68 616,100
May 29, 2024 48.77 49.00 48.43 48.61 48.20 1,006,200
May 28, 2024 49.59 49.64 48.96 49.19 48.78 1,040,700
May 24, 2024 49.00 49.60 48.90 49.51 49.10 1,646,100
May 23, 2024 50.04 50.04 48.73 48.86 48.45 1,195,000
May 22, 2024 50.24 50.48 49.67 49.98 49.56 577,000
May 21, 2024 49.67 50.44 49.67 50.41 49.99 570,100
May 20, 2024 49.75 50.31 49.74 49.90 49.48 601,300
May 17, 2024 49.94 50.00 49.49 49.63 49.21 654,800
May 16, 2024 50.14 50.49 49.65 49.84 49.42 669,800
May 15, 2024 49.82 50.44 49.58 50.29 49.87 868,600
May 14, 2024 49.44 49.57 49.14 49.55 49.14 810,400
May 13, 2024 49.75 49.83 49.10 49.25 48.84 860,600
May 10, 2024 49.61 49.82 49.52 49.59 49.17 833,400
May 9, 2024 49.00 49.38 48.90 49.35 48.94 804,800
May 8, 2024 48.31 48.96 48.25 48.90 48.49 992,500
May 7, 2024 48.32 48.73 48.17 48.45 48.04 2,431,100
May 6, 2024 48.00 48.59 47.89 48.15 47.75 1,894,500
May 3, 2024 47.54 47.87 47.20 47.52 47.12 964,800
May 2, 2024 47.63 47.71 46.94 47.27 46.87 1,379,800
May 1, 2024 47.43 47.78 46.43 47.23 46.83 3,184,400
Apr 30, 2024 48.46 49.35 47.10 47.16 46.77 2,508,400
Apr 29, 2024 47.00 47.32 46.90 47.22 46.82 1,220,300
Apr 26, 2024 46.13 47.13 46.11 46.76 46.37 622,000
Apr 25, 2024 46.23 46.56 45.96 46.35 45.96 888,200
Apr 24, 2024 47.17 47.37 46.53 46.73 46.34 776,900
Apr 23, 2024 46.32 47.32 46.18 47.08 46.69 797,000
Apr 22, 2024 45.83 46.50 45.62 46.04 45.65 965,600
Apr 19, 2024 45.60 46.13 45.51 45.80 45.42 673,700
Apr 18, 2024 46.07 46.19 45.60 45.63 45.25 1,013,100
Apr 17, 2024 46.95 47.08 45.42 45.67 45.29 1,060,600
Apr 16, 2024 46.25 46.44 45.79 46.38 45.99 1,507,700
Apr 15, 2024 47.18 47.41 46.12 46.41 46.02 940,700
Apr 12, 2024 46.79 47.18 46.48 46.66 46.27 707,700
Apr 11, 2024 47.59 47.59 46.94 47.09 46.70 861,900
Apr 10, 2024 47.00 47.62 46.63 47.48 47.08 613,300
Apr 9, 2024 48.14 48.31 47.34 47.71 47.31 977,100
Apr 8, 2024 48.16 48.25 47.85 47.89 47.49 1,767,700
Apr 5, 2024 47.38 48.11 47.31 47.88 47.48 2,298,200
Apr 4, 2024 47.37 47.60 46.87 47.14 46.75 1,608,700
Apr 3, 2024 46.26 47.02 46.26 47.01 46.62 1,606,200
Apr 2, 2024 45.83 46.31 45.65 46.29 45.90 1,302,500
Apr 1, 2024 45.65 46.14 45.31 45.98 45.60 1,998,700
Mar 28, 2024 45.83 46.03 45.56 45.68 45.30 834,900
Mar 27, 2024 0.21 Dividend
Mar 27, 2024 45.63 45.89 45.48 45.73 45.35 1,498,700
Mar 26, 2024 45.65 45.75 45.40 45.61 45.02 723,800
Mar 25, 2024 45.81 45.94 45.52 45.54 44.95 495,600
Mar 22, 2024 45.95 46.06 45.57 45.62 45.03 681,200
Mar 21, 2024 45.21 45.98 45.21 45.95 45.36 832,300
Mar 20, 2024 44.76 45.27 44.69 45.02 44.44 954,100
Mar 19, 2024 44.53 44.88 44.44 44.87 44.29 1,505,800
Mar 18, 2024 44.34 44.72 44.24 44.55 43.97 1,179,300
Mar 15, 2024 43.87 44.68 43.87 44.24 43.67 2,228,800
Mar 14, 2024 44.77 45.09 43.90 44.15 43.58 955,800
Mar 13, 2024 44.20 44.93 44.20 44.75 44.17 1,192,400
Mar 12, 2024 43.93 44.29 43.52 44.04 43.47 1,253,100
Mar 11, 2024 43.21 44.11 43.00 44.02 43.45 1,286,100
Mar 8, 2024 43.89 43.91 43.17 43.38 42.82 824,800
Mar 7, 2024 42.60 43.65 42.60 43.59 43.03 1,858,800
Mar 6, 2024 42.55 42.93 42.37 42.50 41.95 1,348,400
Mar 5, 2024 42.12 42.43 41.94 42.28 41.73 1,242,700
Mar 4, 2024 42.77 42.96 42.12 42.28 41.73 1,241,200
Mar 1, 2024 42.31 42.75 42.21 42.64 42.09 835,100
Feb 29, 2024 42.78 42.78 41.78 42.32 41.77 2,004,300
Feb 28, 2024 42.48 42.78 42.22 42.43 41.88 1,054,800
Feb 27, 2024 42.99 43.02 42.23 42.57 42.02 1,822,500
Feb 26, 2024 41.88 42.93 41.78 42.86 42.31 1,512,200
Feb 23, 2024 41.84 42.32 41.77 42.12 41.58 1,584,400
Feb 22, 2024 43.00 43.11 41.60 41.84 41.30 1,982,900
Feb 21, 2024 43.23 43.59 41.88 42.54 41.99 1,732,500
Feb 20, 2024 42.22 42.65 42.09 42.21 41.66 1,622,400
Feb 16, 2024 43.00 43.64 42.78 42.90 42.35 996,700
Feb 15, 2024 42.18 43.10 42.18 42.98 42.42 1,059,500
Feb 14, 2024 41.67 42.04 41.46 41.97 41.43 839,900
Feb 13, 2024 41.06 41.62 40.78 41.29 40.76 940,800
Feb 12, 2024 41.41 42.23 41.41 42.01 41.47 690,700
Feb 9, 2024 41.49 41.64 41.23 41.50 40.96 617,000
Feb 8, 2024 41.16 41.44 41.03 41.34 40.81 1,026,800
Feb 7, 2024 40.85 41.43 40.56 41.09 40.56 1,038,300
Feb 6, 2024 40.33 40.59 40.23 40.52 40.00 685,700
Feb 5, 2024 40.43 40.52 40.04 40.33 39.81 450,600
Feb 2, 2024 40.39 41.11 40.27 40.98 40.45 943,300
Feb 1, 2024 40.19 40.85 39.69 40.73 40.20 1,267,000
Jan 31, 2024 41.10 41.10 39.87 39.93 39.41 1,219,900
Jan 30, 2024 40.86 41.03 40.35 40.97 40.44 1,028,100
Jan 29, 2024 40.55 41.14 40.12 41.13 40.60 922,400
Jan 26, 2024 41.02 41.02 40.09 40.49 39.97 974,300
Jan 25, 2024 40.46 40.88 40.25 40.86 40.33 674,000
Jan 24, 2024 40.80 40.80 39.69 40.10 39.58 865,400
Jan 23, 2024 41.34 41.43 40.50 40.53 40.01 778,200
Jan 22, 2024 40.80 41.24 40.79 41.07 40.54 568,200
Jan 19, 2024 40.30 40.70 40.00 40.61 40.08 620,100
Jan 18, 2024 39.77 40.28 39.76 40.16 39.64 658,300
Jan 17, 2024 39.69 40.05 39.37 39.56 39.05 799,700
Jan 16, 2024 40.17 40.31 39.76 40.12 39.60 691,300
Jan 12, 2024 40.68 40.78 40.21 40.29 39.77 813,400
Jan 11, 2024 39.71 40.34 39.47 40.31 39.79 685,400
Jan 10, 2024 39.87 40.09 39.63 39.71 39.20 510,400
Jan 9, 2024 39.69 39.84 39.31 39.79 39.28 527,200
Jan 8, 2024 39.78 40.16 39.21 40.15 39.63 626,400
Jan 5, 2024 39.59 40.06 39.50 39.94 39.42 716,900
Jan 4, 2024 39.98 40.04 39.35 39.73 39.22 1,216,400
Jan 3, 2024 40.21 40.42 39.86 39.99 39.47 910,200
Jan 2, 2024 40.87 41.39 40.34 40.51 39.99 669,800
Dec 29, 2023 41.42 41.59 41.15 41.22 40.69 416,100
Dec 28, 2023 0.20 Dividend
Dec 28, 2023 41.37 41.63 41.07 41.55 41.01 514,700
Dec 27, 2023 41.75 41.99 41.51 41.60 40.86 533,200
Dec 26, 2023 41.48 41.95 41.48 41.75 41.01 537,200
Dec 22, 2023 40.98 41.60 40.96 41.32 40.59 494,100
Dec 21, 2023 40.94 41.04 40.37 40.80 40.08 543,900
Dec 20, 2023 40.72 41.44 40.31 40.40 39.69 834,600
Dec 19, 2023 40.25 40.90 40.25 40.85 40.13 919,800
Dec 18, 2023 39.95 40.33 39.74 40.06 39.35 1,691,000
Dec 15, 2023 40.16 40.50 39.71 39.80 39.10 2,034,800
Dec 14, 2023 39.48 40.72 39.20 40.36 39.65 1,310,000
Dec 13, 2023 38.55 39.36 38.28 39.01 38.32 781,700
Dec 12, 2023 38.72 39.14 38.56 38.64 37.96 943,500
Dec 11, 2023 38.50 39.12 38.46 38.88 38.19 606,800
Dec 8, 2023 38.50 39.18 38.24 38.52 37.84 525,400
Dec 7, 2023 38.13 38.53 38.07 38.50 37.82 551,100
Dec 6, 2023 38.41 38.93 38.09 38.13 37.46 461,600
Dec 5, 2023 38.90 39.11 38.17 38.22 37.54 595,500
Dec 4, 2023 38.46 39.17 38.44 39.10 38.41 494,500
Dec 1, 2023 38.13 38.86 38.13 38.75 38.06 511,700
Nov 30, 2023 37.93 38.35 37.66 38.26 37.58 682,600
Nov 29, 2023 37.81 38.10 37.34 37.74 37.07 1,038,400
Nov 28, 2023 38.14 38.41 37.50 37.54 36.88 873,300
Nov 27, 2023 38.00 38.34 37.82 38.23 37.55 623,100
Nov 24, 2023 37.85 38.31 37.82 38.20 37.52 334,600

Related Tickers