Flowserve Corp (NY: FLS )

46.86 -0.30 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.47 32.25 30.34 31.50 1,517,523 +0.64(+2.06%)
Oct 28, 2021 31.39 32.27 30.80 30.87 2,132,674 -2.89(-8.55%)
Oct 27, 2021 34.63 34.67 33.64 33.75 795,487 -0.96(-2.75%)
Oct 26, 2021 35.02 34.68 34.71 888,766 -0.18(-0.51%)
Oct 25, 2021 34.77 35.16 34.56 34.89 701,590 -0.01(-0.03%)
Oct 22, 2021 35.57 35.57 34.79 34.90 859,637 -0.56(-1.59%)
Oct 21, 2021 35.30 35.52 35.02 35.46 721,174 +0.11(+0.32%)
Oct 20, 2021 34.83 35.36 34.63 35.35 784,601 +0.47(+1.34%)
Oct 19, 2021 35.08 35.08 34.63 34.88 655,736 +0.09(+0.27%)
Oct 18, 2021 34.37 34.91 34.18 34.78 981,837 +0.09(+0.27%)
Oct 15, 2021 34.86 35.97 34.64 34.69 1,244,219 +1.33(+3.99%)
Oct 14, 2021 32.48 33.44 32.27 33.36 752,153 +1.20(+3.73%)
Oct 13, 2021 31.95 32.22 31.55 32.16 576,759 +0.25(+0.79%)
Oct 12, 2021 32.26 32.32 31.74 31.91 834,720 -0.41(-1.28%)
Oct 11, 2021 33.41 33.55 32.27 32.32 718,244 -0.86(-2.60%)
Oct 08, 2021 33.17 33.41 32.99 33.18 693,810 -0.07(-0.20%)
Oct 07, 2021 33.23 33.56 33.08 33.25 737,949 +0.11(+0.34%)
Oct 06, 2021 32.99 33.38 32.39 33.14 646,296 -0.37(-1.12%)
Oct 05, 2021 33.41 33.84 32.90 33.51 781,305 +0.37(+1.10%)
Oct 04, 2021 33.37 33.77 33.06 33.14 637,963 -0.05(-0.14%)
Oct 01, 2021 32.66 33.52 32.51 33.19 490,500 +0.70(+2.16%)
Sep 30, 2021 33.97 34.04 32.45 32.49 972,812 -1.44(-4.25%)
Sep 29, 2021 34.00 34.30 33.64 33.93 815,197 +0.01(+0.03%)
Sep 28, 2021 34.18 34.56 33.89 33.92 2,125,140 -0.15(-0.44%)
Sep 27, 2021 33.46 34.48 33.46 34.07 1,776,732 +0.82(+2.45%)
Sep 24, 2021 33.14 33.51 32.96 33.26 395,198 +0.08(+0.25%)
Sep 23, 2021 32.55 33.39 32.55 33.17 670,736 +0.66(+2.02%)
Sep 22, 2021 32.16 32.82 32.15 32.52 529,530 +0.62(+1.93%)
Sep 21, 2021 32.46 32.61 31.77 31.90 433,581 -0.34(-1.07%)
Sep 20, 2021 31.52 32.27 31.27 32.25 626,414 -0.16(-0.49%)
Sep 17, 2021 32.76 32.87 32.15 32.41 1,459,530 -0.55(-1.67%)
Sep 16, 2021 33.43 33.61 32.94 32.95 369,643 -0.56(-1.67%)
Sep 15, 2021 32.97 33.67 32.81 33.51 575,262 +0.41(+1.24%)
Sep 14, 2021 34.03 34.03 32.94 33.10 476,379 -0.65(-1.93%)
Sep 13, 2021 33.77 34.02 33.41 33.76 1,058,478 +0.33(+0.98%)
Sep 10, 2021 34.16 34.29 33.39 33.43 568,400 -0.56(-1.64%)
Sep 09, 2021 34.25 34.63 33.96 33.99 474,822 -0.38(-1.11%)
Sep 08, 2021 34.67 34.67 34.04 34.37 940,755 -0.28(-0.81%)
Sep 07, 2021 34.94 35.14 34.55 34.65 487,200 -0.67(-1.90%)
Sep 03, 2021 36.00 36.05 35.22 35.32 549,156 -0.68(-1.89%)
Sep 02, 2021 35.81 36.09 35.69 36.00 506,752 +0.29(+0.81%)
Sep 01, 2021 36.31 36.31 35.54 35.71 475,109 -0.50(-1.39%)
Aug 31, 2021 36.32 36.38 36.00 36.22 353,267 -0.22(-0.61%)
Aug 30, 2021 36.78 36.78 36.37 36.44 641,128 -0.41(-1.11%)
Aug 27, 2021 36.27 36.97 36.10 36.85 454,516 +0.71(+1.96%)
Aug 26, 2021 36.36 36.48 36.02 36.14 526,078 -0.34(-0.95%)
Aug 25, 2021 36.10 36.63 36.04 36.49 415,932 +0.32(+0.88%)
Aug 24, 2021 35.87 36.42 35.84 36.17 385,017 +0.52(+1.46%)
Aug 23, 2021 35.66 35.70 35.24 35.65 559,173 +0.49(+1.40%)
Aug 20, 2021 34.81 35.22 34.79 35.15 374,874 +0.34(+0.96%)
Aug 19, 2021 35.11 35.46 34.58 34.82 510,167 -0.80(-2.25%)
Aug 18, 2021 36.42 36.64 35.60 35.62 637,797 -0.92(-2.52%)
Aug 17, 2021 36.56 36.77 35.87 36.54 573,000 -0.36(-0.98%)
Aug 16, 2021 37.08 37.27 36.53 36.91 722,900 -0.54(-1.44%)
Aug 13, 2021 37.83 38.01 37.40 37.45 518,897 -0.29(-0.77%)
Aug 12, 2021 37.61 38.16 37.50 37.73 936,499 +0.04(+0.10%)
Aug 11, 2021 37.28 37.79 36.91 37.70 808,839 +0.70(+1.89%)
Aug 10, 2021 36.30 37.04 36.05 37.00 1,436,463 +0.53(+1.46%)
Aug 09, 2021 37.28 37.28 36.36 36.47 1,143,562 -0.99(-2.64%)
Aug 06, 2021 38.98 39.39 37.28 37.45 1,853,724 -2.51(-6.27%)
Aug 05, 2021 40.08 40.65 39.91 39.96 657,170 +0.24(+0.61%)
Aug 04, 2021 39.86 40.25 39.62 39.72 674,507 -0.56(-1.39%)
Aug 03, 2021 39.22 40.35 38.96 40.28 900,257 +1.10(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.