Flowserve Corporation - FLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	53.26	52.62	52.62	53.55	52.57	1.03M
August 14, 2025	53.29	53.01	53.01	53.59	52.81	1.31M
August 13, 2025	53.34	53.97	53.97	53.97	52.95	1.15M
August 12, 2025	52.43	53.18	53.18	53.44	52.38	1.68M
August 11, 2025	52.25	52.18	52.18	52.38	51.63	1.35M
August 08, 2025	52.59	52.14	52.14	52.93	52.11	1.13M
August 07, 2025	54.43	52.36	52.36	54.43	51.85	2.57M
August 06, 2025	54.25	53.78	53.78	54.64	53.42	1.49M
August 05, 2025	54	54.21	54.21	54.54	53.46	1.32M
August 04, 2025	54.06	53.77	53.77	54.54	53.62	1.77M
August 01, 2025	53.64	53.84	53.84	54.5	53.38	3.29M
July 31, 2025	55.6	56.04	56.04	56.46	55.33	2.59M
July 30, 2025	56.19	56	56	56.81	55.37	6.09M
July 29, 2025	58.3	56.2	56.2	59.25	54.43	16.2M
July 28, 2025	55.27	54.86	54.86	55.42	54.45	1.91M
July 25, 2025	54.69	54.84	54.84	55.17	54.28	2.45M
July 24, 2025	54.78	54.36	54.36	55	54.25	2.07M
July 23, 2025	54.53	54.74	54.74	55.04	54.34	1.84M
July 22, 2025	53.4	53.87	53.87	54.09	52.69	1.74M
July 21, 2025	55	53.51	53.51	55.27	53.47	1.15M
July 18, 2025	54.83	54.68	54.68	54.87	53.97	1.58M
July 17, 2025	53.9	54.75	54.75	54.98	53.84	1.75M
July 16, 2025	52.83	53.79	53.79	53.82	52.33	2.95M
July 15, 2025	53.44	52.66	52.66	53.44	52.65	1.4M
July 14, 2025	53.36	52.97	52.97	53.63	52.72	2.42M
July 11, 2025	53.54	53.62	53.62	53.96	53.07	1.77M
July 10, 2025	53.95	54.14	54.14	55.04	53.61	2.89M
July 09, 2025	54.27	53.8	53.8	54.39	52.72	2.25M
July 08, 2025	52.72	53.37	53.37	54.1	52.5	2.93M
July 07, 2025	54.92	52.15	52.15	55.47	52.03	4.84M
July 03, 2025	54.17	55.29	55.29	55.39	54.06	3.16M
July 02, 2025	52.61	53.99	53.99	53.99	52.43	2.54M
July 01, 2025	51.74	52.34	52.34	52.82	51.42	5.19M
June 30, 2025	53.44	52.35	52.35	53.75	52.14	5.94M
June 27, 2025	51.92	53.64	53.64	54.06	51.63	9.83M
June 26, 2025	49.05	51.88	51.67	52.05	48.82	3.95M
June 25, 2025	48.06	48.57	48.38	48.72	47.7	3.4M
June 24, 2025	47.19	47.82	47.82	47.87	46.63	3.06M
June 23, 2025	46.01	46.43	46.43	46.55	45.11	2.6M
June 20, 2025	46.68	46	46	46.79	45.63	3.32M
June 18, 2025	46.34	46.43	46.43	47.02	46.24	2.41M
June 17, 2025	46.94	46.41	46.41	47.46	46.27	2.05M
June 16, 2025	47.22	47.33	47.33	47.63	46.99	2.18M
June 13, 2025	47.08	46.46	46.46	47.26	46.28	2.45M
June 12, 2025	46.66	47.74	47.74	47.75	46.38	2.14M
June 11, 2025	47.63	47.31	47.31	47.77	46.9	3.95M
June 10, 2025	48.43	47.45	47.45	48.51	47.23	2.37M
June 09, 2025	49.37	48.17	48.17	49.58	48.13	1.95M
June 06, 2025	48.06	48.87	48.87	49.04	47.47	3.54M
June 05, 2025	48.05	47.18	47.18	48.1	46.79	6.54M
June 04, 2025	50.94	47.41	47.41	51.22	47.18	9.28M
June 03, 2025	49.71	50.52	50.52	50.8	49.64	1.32M
June 02, 2025	50.02	49.42	49.42	50.02	48.63	1.19M
May 30, 2025	50.2	49.91	49.91	50.54	49.45	1.11M
May 29, 2025	50.95	50.52	50.52	51.16	49.95	696,546
May 28, 2025	51.25	50.5	50.5	51.25	50.44	1.54M
May 27, 2025	50.48	50.91	50.91	51.18	49.98	1.7M
May 23, 2025	48.24	49.61	49.61	49.8	48.24	946,955
May 22, 2025	49.2	49.38	49.38	49.79	48.98	712,900
May 21, 2025	50.24	49.47	49.47	50.54	49.46	933,000

Flowserve Corporation (FLS) NYSE