Flowserve Corporation - FLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.98	88.94	88.94	89.38	87.47	1.03M
February 19, 2026	88.3	88.21	88.21	88.96	87.76	937,100
February 18, 2026	89.93	88.64	88.64	91.31	87.44	2.28M
February 17, 2026	88.97	89.76	89.76	90.44	88.62	1.6M
February 13, 2026	87.38	89.69	89.69	90.48	86.9	3.19M
February 12, 2026	87.04	87.02	87.02	88.99	86.37	2.16M
February 11, 2026	88.23	86.54	86.54	89.25	86.37	1.94M
February 10, 2026	85.63	86.59	86.59	87.66	84.65	2.63M
February 09, 2026	85.26	85.61	85.61	87.43	85.26	1.55M
February 06, 2026	77.03	85.46	85.46	86.29	77.03	3.28M
February 05, 2026	79.11	78.98	78.98	80.49	78.7	2.17M
February 04, 2026	80.25	79.76	79.76	80.9	77.8	1.77M
February 03, 2026	79.6	79.76	79.76	80.89	78.18	1.41M
February 02, 2026	77.43	79.2	79.2	79.4	77.01	1.15M
January 30, 2026	78	78.15	78.15	78.78	77.02	1.18M
January 29, 2026	77.46	78.64	78.64	78.68	76.63	1.36M
January 28, 2026	77.61	76.9	76.9	78.14	75.96	1.02M
January 27, 2026	78.67	77.6	77.6	78.67	77	1.18M
January 26, 2026	78.84	77.75	77.75	78.84	77.24	1.01M
January 23, 2026	78.42	77.88	77.88	78.64	77.11	849,050
January 22, 2026	78.34	78.6	78.6	78.8	77.03	1.51M
January 21, 2026	76.96	77.47	77.51	78.76	76.61	1.37M
January 20, 2026	75.81	75.9	75.9	77.57	75.15	1.11M
January 16, 2026	76.72	77.17	77.17	77.54	76.39	1.12M
January 15, 2026	76.15	76.62	76.62	77.14	75.86	1.45M
January 14, 2026	74.7	75.15	75.15	75.23	73.44	1.31M
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

Flowserve Corporation (FLS) NYSE