Flowserve Corporation - FLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	50.9	50.41	50.41	51.07	49.78	1.69M
October 15, 2025	51.67	50.54	50.54	51.67	49.1	3.28M
October 14, 2025	49.34	51.25	51.25	51.53	49.34	1.26M
October 13, 2025	50.05	50.2	50.2	50.55	49.68	1.24M
October 10, 2025	51.68	49.09	49.09	51.75	48.71	2.61M
October 09, 2025	52.33	51.55	51.55	52.67	51.24	1.96M
October 08, 2025	52.01	52.42	52.42	52.49	51.57	1.85M
October 07, 2025	52.66	52.01	52.01	52.98	51.88	1.55M
October 06, 2025	53.28	52.48	52.48	53.43	51.7	1.97M
October 03, 2025	52.97	52.77	52.77	53.61	52.75	1.55M
October 02, 2025	53.07	52.9	52.9	53.15	52.11	1.54M
October 01, 2025	52.74	52.74	52.74	53.12	52.5	1.62M
September 30, 2025	53.56	53.14	53.14	53.81	52.63	1.87M
September 29, 2025	54.55	53.42	53.42	54.55	53.22	1.34M
September 26, 2025	53.83	54.05	54.05	54.23	53.5	1.82M
September 25, 2025	54.54	53.66	53.45	54.82	53.62	1.63M
September 24, 2025	56.63	55.37	55.15	56.99	54.93	2.77M
September 23, 2025	57.23	56.41	56.19	57.88	56.38	3.98M
September 22, 2025	56.51	56.8	56.58	57.12	56.09	1.53M
September 19, 2025	57.8	56.68	56.46	57.8	56.04	3.63M
September 18, 2025	56.8	57.7	57.47	57.81	56.43	3.26M
September 17, 2025	56.3	56.24	56.24	57.47	55.53	2.61M
September 16, 2025	56.59	56.25	56.25	56.98	55.34	2M
September 15, 2025	56.53	56.51	56.51	57.07	55.76	2.86M
September 12, 2025	56.7	56.26	56.26	56.83	56.25	1.48M
September 11, 2025	56.31	56.66	56.66	57.57	56.24	4.1M
September 10, 2025	55.46	56.22	56.22	56.66	55.23	2.15M
September 09, 2025	55.59	55.22	55.22	55.65	54.79	1.59M
September 08, 2025	55.46	55.65	55.65	56.06	54.85	1.58M
September 05, 2025	54.83	55.2	55.2	55.45	54.35	2.06M
September 04, 2025	53.63	54.55	54.55	54.56	53.28	1.03M
September 03, 2025	53.28	53.48	53.48	53.7	53.07	1.36M
September 02, 2025	52.83	53.52	53.52	53.53	52.47	1.66M
August 29, 2025	54.66	53.66	53.66	54.75	53.45	1.24M
August 28, 2025	55.19	54.72	54.72	55.19	54.53	1.1M
August 27, 2025	54.2	54.86	54.86	55.14	54.13	1.55M
August 26, 2025	53.13	54.33	54.33	54.58	53.03	2.04M
August 25, 2025	53.51	53.08	53.08	53.95	53.05	1.31M
August 22, 2025	52.25	53.55	53.55	53.82	52.02	1.13M
August 21, 2025	51.99	51.98	51.98	52.37	51.66	787,200
August 20, 2025	52.45	52.15	52.15	52.72	51.42	1.6M
August 19, 2025	53.26	52.79	52.79	53.7	52.64	1.03M
August 18, 2025	52.46	53.22	53.22	53.27	52.29	1.01M
August 15, 2025	53.26	52.62	52.62	53.55	52.57	1.03M

Flowserve Corporation (FLS) NYSE