Flowserve Corp (NY: FLS )

46.86 -0.30 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.36 39.36 39.03 39.22 1,094,127 -0.48(-1.20%)
Jul 29, 2021 39.28 39.85 39.09 39.69 596,843 +0.86(+2.21%)
Jul 28, 2021 39.05 39.20 38.21 38.83 714,015 -0.10(-0.26%)
Jul 27, 2021 38.75 39.23 38.47 38.94 260,794 -0.10(-0.26%)
Jul 26, 2021 38.92 39.32 38.69 39.04 305,243 +0.19(+0.48%)
Jul 23, 2021 38.91 38.91 38.39 38.85 261,098 +0.39(+1.02%)
Jul 22, 2021 39.23 39.23 38.37 38.46 459,262 -0.65(-1.67%)
Jul 21, 2021 38.73 39.44 38.73 39.11 456,515 +0.52(+1.35%)
Jul 20, 2021 37.18 38.75 37.07 38.59 710,701 +1.52(+4.10%)
Jul 19, 2021 37.36 37.69 36.84 37.07 682,385 -1.23(-3.21%)
Jul 16, 2021 39.58 39.60 38.22 38.30 699,092 -0.80(-2.05%)
Jul 15, 2021 39.03 39.58 38.79 39.10 777,640 -0.07(-0.17%)
Jul 14, 2021 39.50 39.89 38.89 39.17 674,734 -0.20(-0.50%)
Jul 13, 2021 39.69 39.92 39.26 39.36 607,300 -0.61(-1.52%)
Jul 12, 2021 39.54 40.10 39.42 39.97 1,164,582 -0.03(-0.07%)
Jul 09, 2021 39.04 40.61 38.92 40.00 1,985,736 +1.71(+4.48%)
Jul 08, 2021 37.89 38.86 37.36 38.28 2,357,122 +0.35(+0.93%)
Jul 07, 2021 37.57 38.26 37.25 37.93 1,144,903 +1.20(+3.27%)
Jul 06, 2021 37.45 37.51 36.09 36.73 972,804 -0.84(-2.23%)
Jul 02, 2021 37.51 37.78 37.14 37.57 659,672 +0.13(+0.35%)
Jul 01, 2021 37.92 38.12 37.40 37.44 1,285,580 -0.13(-0.35%)
Jun 30, 2021 36.63 37.62 36.63 37.57 1,580,053 +0.61(+1.64%)
Jun 29, 2021 37.79 38.06 36.76 36.96 1,324,674 -0.52(-1.39%)
Jun 28, 2021 38.18 38.18 37.21 37.48 580,970 -0.89(-2.31%)
Jun 25, 2021 38.13 38.58 38.04 38.37 1,004,658 +0.39(+1.03%)
Jun 24, 2021 37.84 38.11 37.28 37.98 1,022,746 +0.34(+0.89%)
Jun 23, 2021 38.04 38.14 37.64 37.64 438,797 -0.23(-0.61%)
Jun 22, 2021 38.31 38.31 37.51 37.87 571,687 -0.44(-1.14%)
Jun 21, 2021 37.52 38.36 37.45 38.31 588,314 +1.16(+3.12%)
Jun 18, 2021 36.85 37.36 36.47 37.15 1,112,159 -0.37(-0.99%)
Jun 17, 2021 39.34 39.37 36.91 37.52 827,131 -1.77(-4.51%)
Jun 16, 2021 39.34 39.72 38.92 39.29 471,087 -0.28(-0.70%)
Jun 15, 2021 39.29 39.72 39.15 39.57 770,207 +0.37(+0.95%)
Jun 14, 2021 39.88 39.89 39.05 39.20 357,291 -0.65(-1.63%)
Jun 11, 2021 40.17 40.30 39.69 39.85 510,381 -0.14(-0.35%)
Jun 10, 2021 40.61 40.61 39.88 39.99 359,472 -0.22(-0.55%)
Jun 09, 2021 40.92 40.97 40.20 40.21 560,081 -0.87(-2.12%)
Jun 08, 2021 40.01 41.16 39.75 41.08 526,768 +0.82(+2.03%)
Jun 07, 2021 40.79 40.94 40.15 40.27 412,867 -0.42(-1.03%)
Jun 04, 2021 39.89 40.73 39.78 40.68 885,777 +1.00(+2.52%)
Jun 03, 2021 39.17 39.76 38.87 39.68 1,186,542 +0.32(+0.80%)
Jun 02, 2021 40.28 40.28 39.17 39.37 977,892 -0.73(-1.83%)
Jun 01, 2021 39.77 40.13 39.56 40.10 543,186 +0.80(+2.03%)
May 28, 2021 39.51 39.51 38.94 39.30 630,498 -0.21(-0.54%)
May 27, 2021 39.59 39.70 39.34 39.51 653,704 +0.50(+1.28%)
May 26, 2021 39.03 39.13 38.68 39.01 635,262 +0.13(+0.33%)
May 25, 2021 39.28 39.69 38.82 38.88 803,834 -0.39(-0.99%)
May 24, 2021 39.37 39.48 38.77 39.27 575,049 +0.13(+0.33%)
May 21, 2021 39.18 39.63 38.88 39.14 472,692 +0.38(+0.98%)
May 20, 2021 38.84 38.84 38.10 38.76 735,318 +0.06(+0.14%)
May 19, 2021 38.87 38.90 38.16 38.71 654,153 -0.94(-2.36%)
May 18, 2021 40.33 40.60 39.62 39.64 954,413 -0.68(-1.68%)
May 17, 2021 39.74 40.36 39.53 40.32 687,245 +0.26(+0.65%)
May 14, 2021 39.21 40.25 39.05 40.06 809,504 +1.03(+2.64%)
May 13, 2021 37.56 39.33 37.53 39.03 698,244 +1.31(+3.47%)
May 12, 2021 38.87 39.23 37.72 37.72 874,170 -0.99(-2.56%)
May 11, 2021 38.89 39.37 38.46 38.72 737,178 -0.78(-1.97%)
May 10, 2021 39.87 40.52 39.49 39.50 875,020 -0.05(-0.12%)
May 07, 2021 38.79 39.71 38.57 39.54 829,193 +0.33(+0.85%)
May 06, 2021 38.94 39.27 38.42 39.21 1,144,628 +0.51(+1.32%)
May 05, 2021 39.13 39.13 38.61 38.70 916,496 -0.17(-0.43%)
May 04, 2021 37.52 38.92 37.02 38.87 1,395,142 +1.35(+3.61%)
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.