Flowserve Corporation - FLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	74.22	74.84	74.84	75.13	74.06	1.37M
January 12, 2026	73.09	73.84	73.84	74.18	72.68	1.13M
January 09, 2026	72.12	73.47	73.47	73.64	71.61	1.44M
January 08, 2026	72.02	71.74	71.74	72.22	71.03	943,978
January 07, 2026	72.41	71.83	71.83	72.59	71.11	982,009
January 06, 2026	72.01	72.8	72.8	72.89	71.3	1.53M
January 05, 2026	71.97	72.49	72.49	73.55	71.51	1.47M
January 02, 2026	69.88	70.75	70.75	70.87	69.25	442,940
December 31, 2025	70.46	69.38	69.38	70.71	69.32	487,400
December 30, 2025	70.47	70.16	70.16	70.56	70.07	465,305
December 29, 2025	71.05	70.47	70.47	71.39	70.35	482,603
December 26, 2025	71.21	71.03	71.03	71.36	70.66	406,407
December 24, 2025	71.47	71.31	71.31	71.67	71.03	288,945
December 23, 2025	71.25	71.24	71.24	71.68	70.94	539,249
December 22, 2025	71.89	71.63	71.63	71.99	70.48	748,261
December 19, 2025	69.83	71.06	71.06	71.1	69.72	2.72M
December 18, 2025	70.4	69.62	69.62	70.73	69	1.02M
December 17, 2025	70.86	69.2	69.2	71.25	68.91	1.12M
December 16, 2025	71.85	70.42	70.42	72.26	69.8	1.35M
December 15, 2025	72.27	71.82	71.82	72.35	71.2	1.78M
December 12, 2025	73.73	71.53	71.53	73.97	71.1	1.5M
December 11, 2025	73.2	73.48	73.48	74.63	72.86	1.15M
December 10, 2025	72.65	73.44	73.44	73.97	72.04	1.64M
December 09, 2025	71.5	72.46	72.46	73.22	71.5	1.32M
December 08, 2025	71.86	71.31	71.31	72	70.9	1.02M
December 05, 2025	71.82	72.04	72.04	72.82	71.57	1.27M
December 04, 2025	71	71.89	71.89	72.68	70.63	1.66M
December 03, 2025	70.39	70.9	70.9	72.06	69.19	1.95M
December 02, 2025	71.21	69.96	69.96	71.62	69.89	1.21M
December 01, 2025	70.52	70.87	70.87	71.51	70.04	1.19M
November 28, 2025	70.99	71.35	71.35	71.74	70.51	448,500
November 26, 2025	70.35	70.56	70.56	71.71	69.8	925,029
November 25, 2025	68.92	70.3	70.3	70.48	68.62	1.15M
November 24, 2025	67.83	68.77	68.77	69.1	67.51	1.81M
November 21, 2025	65.97	67.75	67.75	67.79	65.47	1.34M
November 20, 2025	68.64	66.06	66.06	69.18	65.68	1.88M
November 19, 2025	65.52	67.34	67.34	67.64	65.42	2M
November 18, 2025	64.91	65.54	65.54	66.31	64.77	2.03M
November 17, 2025	67.13	65.62	65.62	67.59	65.37	1.73M
November 14, 2025	65.24	67.16	67.16	68.09	64.69	1.88M
November 13, 2025	69.68	68	68	70.36	67.75	1.88M
November 12, 2025	69.5	69.95	69.95	70.58	69.14	1.22M
November 11, 2025	69.51	69.38	69.38	70.09	69.22	1.02M
November 10, 2025	70.6	69.7	69.7	71.24	69	1.32M
November 07, 2025	68.83	69.24	69.24	69.73	67.81	1.67M
November 06, 2025	70.22	69.56	69.56	70.83	69.05	1.47M
November 05, 2025	70.13	69.9	69.9	71	69.61	2.49M
November 04, 2025	70.23	69.53	69.53	71.19	68.96	2.57M
November 03, 2025	68.8	71.85	71.85	72.08	67.99	3.72M
October 31, 2025	67.62	68.25	68.25	68.56	67.08	2.79M
October 30, 2025	69	67.35	67.35	69.57	66.89	4.67M
October 29, 2025	57.51	68.95	68.95	70.32	57.51	10.87M
October 28, 2025	53.19	52.66	52.66	53.84	52.37	3.74M
October 27, 2025	53.77	52.82	52.82	53.94	52.79	2.52M
October 24, 2025	53.23	53.4	53.4	53.51	52.84	1.52M
October 23, 2025	52.09	52.66	52.66	52.89	51.79	1.3M
October 22, 2025	52.32	51.77	51.77	52.5	51.62	2.03M
October 21, 2025	50.97	52.13	52.13	52.34	50.97	1.2M
October 20, 2025	50.83	51.23	51.23	51.39	50.64	1.01M
October 17, 2025	50.08	50.53	50.53	50.6	49.74	1.07M

Flowserve Corporation (FLS) NYSE