Flowserve Corporation (FLS) NYSE

76.30

+1.22(+1.62%)

Updated at June 02 04:00PM

Currency In USD

FLS Historical Return

If you invested $1000 in Flowserve Corporation (FLS) 10 years ago, it would be worth $1,891.42 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,973.62, while $1000 invested 1 year ago would be worth $1,531.21. This corresponds to total returns of 89.14%, 97.36%, 53.12%, respectively, with annualized returns of 6.58%, 14.56%, 53.12%.

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
June 02, 2026	75.62	76.3	76.3	76.78	74.23	1.46M
June 01, 2026	74.66	75.08	75.08	75.94	73.75	2M
May 29, 2026	74.86	75.51	75.51	76.45	74.71	2M
May 28, 2026	73.25	75.21	75.21	75.56	72.47	3.14M
May 27, 2026	73.98	72.97	72.97	74.95	72.57	2.86M
May 26, 2026	70.92	73.35	73.35	73.38	70.7	2.16M
May 22, 2026	69.27	69.61	69.61	70.13	68.19	1.4M
May 21, 2026	67.31	68.73	68.73	69.24	66.16	2.16M
May 20, 2026	65	68.28	68.28	68.49	64.24	3.68M
May 19, 2026	65.7	64.39	64.39	65.89	63.27	2.04M
May 18, 2026	65.66	65.93	65.93	66.5	65.19	2.07M
May 15, 2026	66.69	65.07	65.07	67.3	64.72	2.07M
May 14, 2026	67.34	67.99	67.99	69.15	67.27	1.61M
May 13, 2026	69.54	66.46	66.46	69.66	66.21	3.61M
May 12, 2026	70	69.43	69.43	70.17	68.25	2.91M
May 11, 2026	70.94	70.77	70.77	71.76	70.17	1.73M
May 08, 2026	72.26	71.13	71.13	72.42	70.49	2.05M
May 07, 2026	74.13	71.54	71.54	74.5	71.24	2.69M
May 06, 2026	72.8	73.38	73.38	76.95	72.38	3.96M
May 05, 2026	71.09	70.22	70.22	71.3	69.57	3.56M
May 04, 2026	71.34	70.41	70.41	72.04	69.9	3.44M
May 01, 2026	73.33	71.65	71.65	74.39	70.28	4.46M
April 30, 2026	76.55	73.64	73.64	79.25	72.79	8.79M
April 29, 2026	85.45	84.25	84.25	85.46	82.89	2.26M
April 28, 2026	87	85.06	85.06	87.65	84.05	2.69M
April 27, 2026	83.49	87.92	87.92	88.38	81.64	5.86M
April 24, 2026	81.8	83.22	83.22	84.14	80	2.13M
April 23, 2026	83.27	81.91	81.91	84.32	80.91	1.52M
April 22, 2026	83.11	82.73	82.73	83.84	81.64	1.4M
April 21, 2026	83.71	82.04	82.04	84.64	81.45	1.15M
April 20, 2026	83.26	83.41	83.41	83.92	82.15	2.13M
April 17, 2026	79.04	83.82	83.82	84.7	78.51	3.65M
April 16, 2026	78.45	77.83	77.83	79.32	77	2.47M
April 15, 2026	81.3	78.82	78.82	81.76	78.1	1.85M
April 14, 2026	84.86	81.64	81.64	85.07	81.46	2.06M
April 13, 2026	83.97	84.48	84.48	84.69	83.06	1.74M
April 10, 2026	85	84.38	84.38	85.23	84.06	1.21M
April 09, 2026	82.64	84.45	84.45	84.88	82.16	2.1M
April 08, 2026	81.8	82.7	82.7	85.56	81.09	2.67M
April 07, 2026	75.83	77.39	77.39	77.56	75.37	1.99M
April 06, 2026	75.1	75.92	75.92	75.99	74.08	1.21M
April 02, 2026	72.63	75.24	75.24	76.48	72.19	1.71M
April 01, 2026	75.18	75.4	75.4	76.59	74.7	1.56M
March 31, 2026	70.66	73.51	73.51	73.91	69.95	1.79M
March 30, 2026	72.87	69.16	69.16	72.95	68.89	1.99M
March 27, 2026	71.78	72.15	72.15	73	71.33	884,761
March 26, 2026	75	72.87	72.65	75.89	72.02	1.41M
March 25, 2026	76.6	76.59	76.36	77.41	75.38	1.78M
March 24, 2026	73.75	75.39	75.16	76.22	73.31	1.62M
March 23, 2026	73.81	74.26	74.04	76.43	73.65	2.51M
March 20, 2026	73.71	71.4	71.18	74.73	70.93	2.03M
March 19, 2026	73.1	73.9	73.68	75.24	72.25	1.5M
March 18, 2026	75.37	74.33	74.11	76.46	74.33	1.64M
March 17, 2026	74.5	75.13	74.9	75.58	73.56	1.48M
March 16, 2026	75.65	73.65	73.43	75.91	73.09	1.64M
March 13, 2026	76.12	74.29	74.07	76.74	74.12	1.47M
March 12, 2026	77.24	75.68	75.45	78.21	75.45	1.28M
March 11, 2026	78.24	78.77	78.53	79.54	77.81	1.24M
March 10, 2026	77.5	78.71	78.47	80.09	77.16	2.03M
March 09, 2026	74.5	77.12	76.89	77.7	73.44	2.51M