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 $1,915.12 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,263.91, while $1000 invested 1 year ago would be worth $1,336.56. This corresponds to total returns of 91.51%, 126.39%, 33.66%, respectively, with annualized returns of 6.71%, 17.75%, 33.66%.

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
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
August 17, 2026	81.15	80.97	80.97	81.83	80.56	1.27M
August 14, 2026	81.38	80.87	80.87	82.1	79.89	1.33M
August 13, 2026	80.76	81.15	81.15	81.4	79.45	1.29M
August 12, 2026	81.7	80.95	80.95	81.75	79.44	1.29M
August 11, 2026	79.81	80.86	80.86	81.42	79.76	994,419
August 10, 2026	79.97	79.49	79.49	79.99	79.17	992,891
August 07, 2026	79.2	79.95	79.95	80.25	78.48	1.11M
August 06, 2026	79.57	78.64	78.64	82.34	78.26	1.56M
August 05, 2026	79.35	78.67	78.67	80	78.62	1.6M
August 04, 2026	77.75	79.55	79.55	80.02	76.66	2.18M
August 03, 2026	74.98	76.54	76.54	77.02	74.98	2.11M
July 31, 2026	76.92	75.99	75.99	77.87	74.36	2.59M
July 30, 2026	73.4	75.32	75.32	79.23	73.4	3.47M
July 29, 2026	72.65	69.94	69.94	73.62	69.14	2.75M
July 28, 2026	72.36	73.43	73.43	73.84	71.52	1.78M
July 27, 2026	73.12	72.68	72.68	73.75	71.36	1.36M
July 24, 2026	71.99	72.4	72.4	73.38	71.6	1.44M
July 23, 2026	68.03	71.66	71.66	72.01	67.94	1.92M
July 22, 2026	67.17	68.59	68.59	69.26	66.81	2.18M
July 21, 2026	68.19	67.52	67.52	68.19	66.31	2.21M
July 20, 2026	68.91	66.74	66.74	69.09	66.33	2.71M
July 17, 2026	67.43	68.46	68.46	69.16	66.93	1.23M
July 16, 2026	67.71	69.32	69.32	69.52	67.71	1.99M
July 15, 2026	69.65	68.89	68.89	70.21	67.66	1.54M
July 14, 2026	69.71	69.59	69.59	70.4	68.57	1.42M
July 13, 2026	69.42	68.36	68.36	70.5	68.06	1.5M
July 10, 2026	69.97	70.48	70.48	71.39	69.88	1M
July 09, 2026	70.83	69.69	69.69	71.31	69.45	1.72M
July 08, 2026	70.4	69.04	69.04	70.74	67.5	3.65M
July 07, 2026	73.49	71.37	71.37	74.02	70.42	1.55M
July 06, 2026	72.66	74.71	74.71	74.79	72.66	896,163
July 02, 2026	73.16	72.34	72.34	74.3	71.6	1.12M
July 01, 2026	72.86	72.38	72.38	74.37	72.18	1.8M
June 30, 2026	73.46	74.16	74.16	74.49	71.66	2.11M
June 29, 2026	72.72	73.26	73.26	73.92	71.81	1.71M
June 26, 2026	74	72.56	72.56	74.4	71.91	3.1M
June 25, 2026	74.63	74.99	74.99	76.95	74.02	2.38M
June 24, 2026	77.6	72.93	72.93	77.63	71.96	4.73M
June 23, 2026	78.66	79.98	79.98	81.25	77.48	2.06M
June 22, 2026	82.12	81.58	81.58	82.54	80.84	1.22M
June 18, 2026	80.18	81.7	81.7	82.52	80.08	2.62M
June 17, 2026	80.76	78.93	78.93	81.4	78.79	1.53M