Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	33.04	33.37	32.86	33.33	764,902	+0.36(+1.10%)
Mar 30, 2023	32.53	33.06	32.37	32.96	748,312	+0.72(+2.22%)
Mar 29, 2023	32.15	32.34	32.07	32.25	577,879	+0.46(+1.45%)
Mar 28, 2023	31.07	31.81	31.05	31.79	510,146	+0.61(+1.95%)
Mar 27, 2023	31.42	31.50	30.91	31.18	779,646	+0.33(+1.08%)
Mar 24, 2023	30.40	30.94	30.23	30.85	632,885	+0.06(+0.19%)
Mar 23, 2023	30.82	31.53	30.56	30.79	752,484	+0.11(+0.35%)
Mar 22, 2023	30.67	31.46	30.54	30.68	1,225,420	+0.00(+0.00%)
Mar 21, 2023	30.57	30.94	30.37	30.68	990,786	+0.75(+2.51%)
Mar 20, 2023	29.74	30.23	29.74	29.93	937,356	+0.52(+1.76%)
Mar 17, 2023	29.85	30.15	29.21	29.41	2,263,447	-0.80(-2.64%)
Mar 16, 2023	30.17	30.43	29.22	30.21	1,484,904	-0.32(-1.05%)
Mar 15, 2023	30.88	30.88	29.70	30.53	897,689	-1.25(-3.92%)
Mar 14, 2023	31.50	32.15	31.25	31.78	914,456	+1.02(+3.32%)
Mar 13, 2023	31.02	31.02	30.29	30.76	909,105	-0.63(-2.02%)
Mar 10, 2023	32.47	32.62	31.24	31.39	1,044,977	-1.13(-3.47%)
Mar 09, 2023	33.25	33.40	32.50	32.52	755,670	-0.58(-1.77%)
Mar 08, 2023	33.36	33.46	32.95	33.10	586,975	-0.26(-0.79%)
Mar 07, 2023	33.93	34.02	33.30	33.37	586,485	-0.45(-1.32%)
Mar 06, 2023	34.27	34.32	33.63	33.81	878,377	-0.40(-1.17%)
Mar 03, 2023	34.17	34.23	33.71	34.21	989,124	+0.14(+0.40%)
Mar 02, 2023	33.60	34.09	33.45	34.08	1,051,973	+0.21(+0.63%)
Mar 01, 2023	33.81	34.12	33.68	33.86	768,830	+0.08(+0.23%)
Feb 28, 2023	33.65	34.29	33.62	33.79	880,750	+0.14(+0.41%)
Feb 27, 2023	34.25	34.54	33.57	33.65	802,324	-0.37(-1.09%)
Feb 24, 2023	33.93	34.09	33.13	34.02	1,052,852	-0.39(-1.13%)
Feb 23, 2023	34.31	34.59	33.58	34.41	1,359,731	+1.12(+3.36%)
Feb 22, 2023	33.84	34.68	32.95	33.29	1,485,818	-0.66(-1.95%)
Feb 21, 2023	34.47	34.71	33.57	33.95	1,050,170	-1.00(-2.87%)
Feb 17, 2023	34.73	35.05	34.31	34.95	698,952	-0.18(-0.50%)
Feb 16, 2023	35.20	35.54	34.78	35.13	701,541	-0.66(-1.85%)
Feb 15, 2023	34.68	35.80	34.50	35.79	955,499	+0.88(+2.51%)
Feb 14, 2023	35.24	35.24	34.18	34.92	945,338	-0.36(-1.02%)
Feb 13, 2023	35.83	35.83	34.46	35.28	1,488,889	-0.41(-1.15%)
Feb 10, 2023	33.89	35.93	33.89	35.68	1,714,424	+2.80(+8.50%)
Feb 09, 2023	33.78	33.92	32.85	32.89	418,771	-0.66(-1.97%)
Feb 08, 2023	33.82	34.07	33.42	33.55	306,996	-0.62(-1.82%)
Feb 07, 2023	33.34	34.27	33.17	34.18	721,528	+0.67(+2.01%)
Feb 06, 2023	33.65	33.84	33.11	33.50	444,970	-0.54(-1.57%)
Feb 03, 2023	33.57	34.30	33.43	34.04	541,253	+0.19(+0.58%)
Feb 02, 2023	34.26	34.49	33.65	33.84	810,090	-0.19(-0.57%)
Feb 01, 2023	33.49	34.42	33.40	34.04	1,005,303	+0.52(+1.54%)
Jan 31, 2023	33.23	33.52	32.74	33.52	1,137,674	+0.45(+1.35%)
Jan 30, 2023	33.07	33.60	32.89	33.07	2,279,997	+0.56(+1.71%)
Jan 27, 2023	32.41	32.63	32.18	32.52	1,108,365	+0.09(+0.27%)
Jan 26, 2023	32.98	32.98	32.30	32.43	1,264,507	-0.37(-1.13%)
Jan 25, 2023	32.47	32.87	32.34	32.80	561,341	-0.03(-0.09%)
Jan 24, 2023	32.97	33.07	32.47	32.83	539,696	-0.15(-0.44%)
Jan 23, 2023	32.56	33.18	32.34	32.98	505,390	+0.56(+1.71%)
Jan 20, 2023	32.11	32.42	31.76	32.42	623,298	+0.70(+2.21%)
Jan 19, 2023	31.76	31.96	31.63	31.72	540,047	-0.22(-0.70%)
Jan 18, 2023	32.21	32.69	31.94	31.94	920,946	-0.14(-0.42%)
Jan 17, 2023	32.29	32.62	31.99	32.08	804,111	-0.91(-2.75%)
Jan 13, 2023	32.45	33.04	32.30	32.99	855,004	+0.45(+1.38%)
Jan 12, 2023	32.16	32.71	31.97	32.54	487,510	+0.55(+1.70%)
Jan 11, 2023	31.81	32.08	31.62	31.99	596,458	+0.35(+1.11%)
Jan 10, 2023	31.05	31.67	31.05	31.64	520,264	+0.39(+1.25%)
Jan 09, 2023	30.81	31.61	30.61	31.25	844,365	+0.56(+1.84%)
Jan 06, 2023	30.23	30.94	30.17	30.69	836,846	+0.99(+3.35%)
Jan 05, 2023	29.56	29.96	29.29	29.70	759,128	-0.01(-0.03%)
Jan 04, 2023	30.48	30.55	29.35	29.70	1,318,791	-0.62(-2.06%)