Flowserve Corporation (FLS) NYSE

Currency In USD

FLS Historical Return

If you invested $1000 in Flowserve Corporation (FLS) 10 years ago, it would be worth $2,255.76 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,743.08, while $1000 invested 1 year ago would be worth $1,225.19. This corresponds to total returns of 125.58%, 174.31%, 22.52%, respectively, with annualized returns of 8.47%, 22.35%, 22.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FLS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	86.59	85.2	85.2	86.94	84.5	1.29M
November 10, 2026	85.14	85.66	85.66	85.94	84.36	996,655
November 09, 2026	82.59	85.83	85.83	86.46	81.22	2.25M
November 06, 2026	78.93	80.37	80.37	80.86	77.75	2.02M
November 05, 2026	80.12	78.04	78.04	80.8	76.94	2.29M
November 04, 2026	81.36	81.18	81.18	81.75	77.71	1.41M
November 03, 2026	81.46	81.03	81.03	82.87	80.88	1.53M
November 02, 2026	80.31	80.26	80.26	83.03	79.25	2.16M
October 30, 2026	79.06	79.01	79.01	81.27	78.04	2.53M
October 29, 2026	71.51	80.35	80.35	80.35	71.51	3.72M
October 28, 2026	72.24	71.81	71.81	72.24	70.86	1.64M
October 27, 2026	70.46	70.84	70.84	71.09	69.6	1.37M
October 26, 2026	69.1	69.54	69.54	70.38	68.6	1.58M
October 23, 2026	67	68.2	68.2	68.46	66.29	1.36M
October 22, 2026	69.72	67.76	67.76	70.34	65.79	2.48M
October 21, 2026	70.77	71.59	71.59	72.26	70.47	1.4M
October 20, 2026	70.82	69.93	69.93	71	68.78	966,456
October 19, 2026	71.03	70.5	70.5	71.14	70	855,118
October 16, 2026	70.86	70.52	70.52	72.05	69.89	1.43M
October 15, 2026	69.38	70.77	70.77	70.97	68.41	1.75M
October 14, 2026	70.37	70.2	70.2	71.31	68.9	1.36M
October 13, 2026	70.64	71.47	71.47	71.78	69.45	1.74M
October 12, 2026	71.66	70.65	70.65	72.53	70.51	1.72M
October 09, 2026	70.8	72.28	72.28	72.83	69.2	1.55M
October 08, 2026	69.69	69.65	69.65	70.28	68.8	1.96M
October 07, 2026	71.98	70.52	70.52	72.51	68.84	1.95M
October 06, 2026	75.21	73.34	73.34	76.09	72.45	2.23M
October 05, 2026	74.51	74.3	74.3	75.66	73.13	1.6M
October 02, 2026	74.16	74.37	74.37	75.22	73.34	1.1M
October 01, 2026	73.76	73.06	73.06	73.76	71.72	1.19M
September 30, 2026	73.1	73.12	73.12	74.43	72.45	1.43M
September 29, 2026	74.32	73.81	73.81	74.67	73.46	1.11M
September 28, 2026	73.23	74.09	74.09	75	73.23	1.34M
September 25, 2026	76.31	73.82	73.82	77.08	72.98	2.31M
September 24, 2026	76.31	76.04	76.04	76.76	75.18	1.53M
September 23, 2026	75.7	77.18	77.18	77.77	75.61	1.42M
September 22, 2026	75.43	75.99	75.99	76.22	75.16	1.25M
September 21, 2026	75.12	74.67	74.67	75.12	73.96	1.35M
September 18, 2026	74.26	73.88	73.88	74.3	73.22	2.39M
September 17, 2026	74.14	73.74	73.74	74.91	72.88	1.28M
September 16, 2026	72.19	72.31	72.31	74.34	71.44	2.13M
September 15, 2026	72	71.03	71.03	72.22	70.68	1.41M
September 11, 2026	74.27	74.46	74.46	75.15	73.53	1.01M
September 10, 2026	74.13	72.83	72.83	74.27	72.02	1.55M
September 09, 2026	76.24	75.19	75.19	77.31	74.93	1.74M
September 08, 2026	77	76.98	76.98	78.11	76.29	1.68M
September 04, 2026	77.06	76.64	76.64	78.22	75.97	2.02M
September 03, 2026	78.34	77.19	77.19	78.98	76.82	1.65M
September 02, 2026	77.65	77.74	77.74	78.32	76.5	1.53M
September 01, 2026	78.04	76.64	76.64	78.7	75.83	2.52M
August 31, 2026	79.72	79.09	79.09	80.54	78.35	1.7M
August 28, 2026	82.14	80.33	80.33	82.27	79.46	1.29M
August 27, 2026	82.9	82	82	83.09	81.01	1.35M
August 26, 2026	80.7	82.8	82.8	83.35	80.38	1.72M
August 25, 2026	81.77	80.56	80.56	81.79	80.19	1.82M
August 24, 2026	79.47	80.46	80.46	80.86	78.86	1.83M
August 21, 2026	79.16	79.39	79.39	79.69	77.83	850,686
August 20, 2026	76.99	78.1	78.1	78.65	76.94	1.29M
August 19, 2026	78.77	77.89	77.89	79.22	76.34	1.38M
August 18, 2026	79.35	78.79	78.79	80.73	78.68	1.65M