Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	45.83	45.80	45.56	45.68	834,914	-0.05(-0.11%)
Mar 27, 2024	45.63	45.89	45.48	45.73	1,498,681	+0.33(+0.73%)
Mar 26, 2024	45.44	45.54	45.19	45.40	727,168	+0.07(+0.15%)
Mar 25, 2024	45.60	45.73	45.31	45.33	497,873	-0.08(-0.18%)
Mar 22, 2024	45.74	45.85	45.36	45.41	684,355	-0.33(-0.72%)
Mar 21, 2024	45.00	45.76	45.00	45.74	836,190	+0.93(+2.07%)
Mar 20, 2024	44.55	45.06	44.48	44.81	958,541	+0.15(+0.33%)
Mar 19, 2024	44.33	44.67	44.24	44.66	2,229,684	+0.32(+0.72%)
Mar 18, 2024	44.14	44.51	44.04	44.34	1,184,750	+0.31(+0.70%)
Mar 15, 2024	43.67	44.47	43.67	44.04	2,239,123	+0.09(+0.20%)
Mar 14, 2024	44.56	44.88	43.70	43.95	960,251	-0.60(-1.34%)
Mar 13, 2024	44.00	44.72	44.00	44.54	1,197,919	+0.71(+1.61%)
Mar 12, 2024	43.73	44.09	43.32	43.84	1,258,895	+0.02(+0.05%)
Mar 11, 2024	43.01	43.91	42.80	43.82	1,292,051	+0.64(+1.48%)
Mar 08, 2024	43.69	43.71	42.97	43.18	828,595	-0.21(-0.48%)
Mar 07, 2024	42.40	43.45	42.40	43.39	1,867,398	+1.09(+2.56%)
Mar 06, 2024	42.35	42.74	42.17	42.30	1,354,608	+0.22(+0.52%)
Mar 05, 2024	41.93	42.24	41.75	42.09	1,248,404	+0.00(+0.00%)
Mar 04, 2024	42.57	42.76	41.93	42.09	1,246,951	-0.36(-0.84%)
Mar 01, 2024	42.12	42.55	42.02	42.44	839,005	+0.32(+0.76%)
Feb 29, 2024	42.58	42.58	41.59	42.13	2,013,591	-0.11(-0.26%)
Feb 28, 2024	42.28	42.58	42.03	42.23	1,059,628	-0.14(-0.33%)
Feb 27, 2024	42.79	42.82	42.04	42.37	1,830,899	-0.29(-0.68%)
Feb 26, 2024	41.69	42.73	41.59	42.66	1,519,179	+0.74(+1.76%)
Feb 23, 2024	41.65	42.13	41.57	41.93	1,591,777	+0.28(+0.67%)
Feb 22, 2024	42.80	42.91	41.41	41.65	1,992,076	-0.70(-1.65%)
Feb 21, 2024	43.03	43.39	41.69	42.34	1,740,487	+0.33(+0.78%)
Feb 20, 2024	42.03	42.45	41.90	42.02	1,628,890	-0.69(-1.61%)
Feb 16, 2024	42.80	43.44	42.58	42.70	1,001,318	-0.08(-0.19%)
Feb 15, 2024	41.99	42.90	41.99	42.78	1,064,436	+1.01(+2.41%)
Feb 14, 2024	41.48	41.85	41.27	41.78	843,811	+0.68(+1.65%)
Feb 13, 2024	40.87	41.43	40.60	41.10	945,108	-0.72(-1.71%)
Feb 12, 2024	41.22	42.03	41.22	41.82	693,865	+0.51(+1.23%)
Feb 09, 2024	41.30	41.45	41.04	41.31	619,828	+0.16(+0.39%)
Feb 08, 2024	40.97	41.25	40.84	41.15	1,031,542	+0.25(+0.61%)
Feb 07, 2024	40.66	41.24	40.37	40.90	1,043,092	+0.57(+1.41%)
Feb 06, 2024	40.14	40.40	40.04	40.33	688,857	+0.19(+0.47%)
Feb 05, 2024	40.24	40.33	39.86	40.14	452,705	-0.65(-1.59%)
Feb 02, 2024	40.20	40.92	40.08	40.79	947,664	+0.25(+0.61%)
Feb 01, 2024	40.01	40.67	39.51	40.54	1,272,835	+0.80(+2.00%)
Jan 31, 2024	40.91	40.91	39.69	39.75	1,225,539	-1.04(-2.54%)
Jan 30, 2024	40.67	40.84	40.16	40.78	1,032,844	-0.16(-0.39%)
Jan 29, 2024	40.35	40.95	39.94	40.94	926,659	+0.64(+1.58%)
Jan 26, 2024	40.83	40.83	39.91	40.30	978,836	-0.37(-0.91%)
Jan 25, 2024	40.27	40.69	40.06	40.67	677,095	+0.76(+1.90%)
Jan 24, 2024	40.61	40.61	39.51	39.92	869,416	-0.43(-1.06%)
Jan 23, 2024	41.15	41.24	40.31	40.34	781,777	-0.54(-1.31%)
Jan 22, 2024	40.61	41.05	40.60	40.88	570,812	+0.46(+1.13%)
Jan 19, 2024	40.11	40.51	39.82	40.42	622,922	+0.45(+1.12%)
Jan 18, 2024	39.59	40.09	39.57	39.98	661,391	+0.60(+1.52%)
Jan 17, 2024	39.51	39.87	39.19	39.38	803,384	-0.56(-1.40%)
Jan 16, 2024	39.98	40.12	39.58	39.94	694,453	-0.17(-0.42%)
Jan 12, 2024	40.49	40.59	40.02	40.10	817,133	-0.02(-0.05%)
Jan 11, 2024	39.53	40.15	39.29	40.12	688,550	+0.60(+1.51%)
Jan 10, 2024	39.69	39.91	39.45	39.53	512,777	-0.08(-0.20%)
Jan 09, 2024	39.51	39.66	39.13	39.61	529,664	-0.36(-0.90%)
Jan 08, 2024	39.60	39.98	39.03	39.97	629,322	+0.21(+0.53%)
Jan 05, 2024	39.41	39.88	39.32	39.76	720,216	+0.21(+0.53%)
Jan 04, 2024	39.80	39.86	39.16	39.55	1,222,002	-0.26(-0.65%)
Jan 03, 2024	40.02	40.23	39.68	39.81	914,369	-0.52(-1.28%)
Jan 02, 2024	40.68	41.20	40.15	40.32	672,942	-0.71(-1.72%)
Dec 29, 2023	41.23	41.40	40.96	41.03	418,056	-0.33(-0.79%)
Dec 28, 2023	41.18	41.44	40.88	41.36	517,053	+0.15(+0.36%)
Dec 27, 2023	41.36	41.60	41.12	41.21	538,242	-0.15(-0.36%)
Dec 26, 2023	41.09	41.56	41.09	41.36	542,307	+0.43(+1.04%)
Dec 22, 2023	40.60	41.21	40.58	40.93	498,768	+0.52(+1.27%)
Dec 21, 2023	40.56	40.65	39.99	40.42	549,092	+0.40(+0.99%)
Dec 20, 2023	40.34	41.05	39.93	40.02	841,868	-0.45(-1.10%)
Dec 19, 2023	39.87	40.52	39.87	40.47	928,523	+0.78(+1.97%)
Dec 18, 2023	39.57	39.95	39.37	39.68	1,707,034	+0.26(+0.65%)
Dec 15, 2023	39.78	40.12	39.34	39.43	2,054,166	-0.55(-1.39%)
Dec 14, 2023	39.11	40.34	38.83	39.98	1,321,976	+1.34(+3.46%)
Dec 13, 2023	38.19	38.99	37.93	38.64	789,097	+0.37(+0.96%)
Dec 12, 2023	38.36	38.77	38.20	38.28	952,471	-0.24(-0.62%)
Dec 11, 2023	38.14	38.75	38.10	38.51	612,041	+0.36(+0.93%)
Dec 08, 2023	38.14	38.81	37.88	38.16	530,404	+0.02(+0.05%)
Dec 07, 2023	37.77	38.17	37.71	38.14	556,306	+0.37(+0.97%)
Dec 06, 2023	38.05	38.56	37.73	37.77	465,976	-0.09(-0.24%)
Dec 05, 2023	38.53	38.74	37.81	37.86	601,122	-0.87(-2.25%)
Dec 04, 2023	38.10	38.80	38.08	38.73	499,149	+0.35(+0.90%)
Dec 01, 2023	37.77	38.50	37.77	38.39	516,575	+0.49(+1.28%)
Nov 30, 2023	37.57	37.99	37.31	37.90	689,052	+0.52(+1.38%)
Nov 29, 2023	37.45	37.74	36.99	37.39	1,048,257	+0.20(+0.53%)
Nov 28, 2023	37.78	38.04	37.15	37.19	881,571	-0.68(-1.80%)
Nov 27, 2023	37.64	37.98	37.46	37.87	628,978	+0.03(+0.08%)
Nov 24, 2023	37.49	37.95	37.46	37.84	337,727	+0.26(+0.69%)
Nov 22, 2023	37.57	37.67	36.89	37.58	635,170	+0.01(+0.03%)
Nov 21, 2023	37.85	38.04	37.51	37.57	383,388	-0.50(-1.30%)
Nov 20, 2023	38.18	38.34	37.95	38.07	645,309	-0.19(-0.49%)
Nov 17, 2023	37.67	38.28	37.44	38.26	1,079,127	+0.97(+2.60%)
Nov 16, 2023	37.98	38.38	37.05	37.29	1,295,264	-0.70(-1.85%)
Nov 15, 2023	38.22	38.87	37.97	37.99	1,087,693	-0.35(-0.90%)
Nov 14, 2023	38.01	38.53	37.86	38.34	926,716	+1.18(+3.17%)
Nov 13, 2023	37.15	37.30	36.92	37.16	849,633	-0.16(-0.42%)
Nov 10, 2023	37.00	37.40	36.65	37.32	717,589	+0.47(+1.26%)
Nov 09, 2023	37.04	37.33	36.75	36.85	659,822	+0.05(+0.13%)
Nov 08, 2023	37.07	37.22	36.72	36.80	475,143	-0.13(-0.35%)
Nov 07, 2023	37.01	37.39	36.50	36.93	787,705	-0.62(-1.66%)
Nov 06, 2023	37.60	37.60	37.10	37.55	696,757	+0.15(+0.40%)
Nov 03, 2023	37.45	37.85	37.26	37.41	858,363	+0.57(+1.56%)
Nov 02, 2023	36.71	37.08	36.22	36.83	1,039,867	+0.71(+1.97%)
Nov 01, 2023	36.24	36.55	35.46	36.12	1,373,000	-0.26(-0.71%)
Oct 31, 2023	36.14	36.50	35.96	36.38	933,761	+0.14(+0.38%)
Oct 30, 2023	35.93	36.33	35.47	36.24	1,729,743	+0.73(+2.06%)
Oct 27, 2023	36.53	36.68	35.19	35.50	1,330,696	-0.99(-2.71%)
Oct 26, 2023	35.77	37.66	35.35	36.49	1,913,966	+1.44(+4.10%)
Oct 25, 2023	36.03	36.07	34.98	35.06	2,105,377	-1.13(-3.12%)
Oct 24, 2023	36.51	36.67	35.81	36.19	1,148,159	+0.05(+0.14%)
Oct 23, 2023	36.80	37.05	36.12	36.14	1,003,839	-0.58(-1.59%)
Oct 20, 2023	36.90	37.05	36.42	36.72	1,082,757	-0.11(-0.30%)
Oct 19, 2023	37.23	37.63	36.63	36.83	1,954,369	-0.62(-1.67%)
Oct 18, 2023	38.58	38.70	37.35	37.45	749,545	-1.84(-4.69%)
Oct 17, 2023	38.24	39.55	38.24	39.30	867,473	+0.84(+2.19%)
Oct 16, 2023	38.20	38.75	38.07	38.46	862,202	+0.70(+1.86%)
Oct 13, 2023	38.35	38.55	37.41	37.75	671,230	-0.64(-1.68%)
Oct 12, 2023	39.11	39.89	38.13	38.40	672,530	-0.24(-0.62%)
Oct 11, 2023	38.30	38.72	38.30	38.63	629,011	+0.36(+0.93%)
Oct 10, 2023	38.34	38.53	38.11	38.28	622,452	+0.19(+0.49%)
Oct 09, 2023	37.34	38.30	36.81	38.09	1,240,548	+0.78(+2.10%)
Oct 06, 2023	37.42	37.59	36.77	37.31	1,567,492	-0.25(-0.66%)
Oct 05, 2023	37.93	38.30	37.54	37.55	1,057,525	-0.56(-1.48%)
Oct 04, 2023	37.79	38.24	37.46	38.12	903,521	+0.27(+0.71%)
Oct 03, 2023	38.37	38.76	37.70	37.85	872,858	-0.69(-1.80%)
Oct 02, 2023	39.26	39.42	38.31	38.54	907,829	-0.85(-2.16%)
Sep 29, 2023	39.84	40.59	39.27	39.40	1,599,590	+0.30(+0.76%)
Sep 28, 2023	39.24	39.87	38.44	39.10	1,997,625	-0.18(-0.45%)
Sep 27, 2023	38.76	39.49	38.59	39.28	2,409,700	+0.74(+1.93%)
Sep 26, 2023	39.96	40.50	38.52	38.53	1,576,664	-0.34(-0.87%)
Sep 25, 2023	38.30	38.88	38.92	38.87	584,571	+0.31(+0.80%)
Sep 22, 2023	38.64	38.96	38.51	38.56	876,339	+0.15(+0.39%)
Sep 21, 2023	38.27	38.88	37.66	38.42	814,851	-0.03(-0.08%)
Sep 20, 2023	38.93	39.46	38.44	38.45	725,950	-0.41(-1.07%)
Sep 19, 2023	38.89	39.24	38.38	38.86	845,122	-0.21(-0.53%)
Sep 18, 2023	38.79	39.72	38.75	39.07	961,556	+0.47(+1.23%)
Sep 15, 2023	38.25	38.65	37.95	38.59	2,218,018	+0.13(+0.33%)
Sep 14, 2023	38.36	39.25	38.20	38.47	1,954,901	+0.56(+1.48%)
Sep 13, 2023	39.76	39.84	37.78	37.90	2,193,200	-1.85(-4.66%)
Sep 12, 2023	40.12	40.42	39.66	39.76	587,767	-0.32(-0.79%)
Sep 11, 2023	39.90	40.13	39.64	40.07	747,309	+0.41(+1.04%)
Sep 08, 2023	39.44	39.99	39.42	39.66	1,673,077	+0.08(+0.20%)
Sep 07, 2023	39.50	39.85	39.01	39.58	623,656	-0.22(-0.55%)
Sep 06, 2023	38.38	39.92	38.38	39.80	1,661,753	+1.50(+3.91%)
Sep 05, 2023	39.58	39.66	38.20	38.30	595,069	-1.35(-3.41%)
Sep 01, 2023	39.27	39.72	39.19	39.65	887,814	+0.65(+1.67%)
Aug 31, 2023	38.90	39.21	38.86	39.00	547,542	+0.16(+0.41%)
Aug 30, 2023	38.55	39.03	38.55	38.84	415,469	+0.40(+1.05%)
Aug 29, 2023	38.30	38.77	38.14	38.44	484,353	+0.16(+0.41%)
Aug 28, 2023	37.70	38.44	37.70	38.28	529,319	+0.62(+1.65%)
Aug 25, 2023	37.96	38.22	37.65	37.66	1,081,053	+0.10(+0.26%)
Aug 24, 2023	37.50	38.16	37.45	37.56	1,272,791	-0.22(-0.57%)
Aug 23, 2023	37.18	37.80	36.97	37.78	416,706	+0.79(+2.13%)
Aug 22, 2023	37.44	37.70	36.74	36.99	710,368	-0.23(-0.61%)
Aug 21, 2023	37.32	37.55	36.73	37.21	553,330	-0.02(-0.05%)
Aug 18, 2023	36.72	37.28	36.37	37.23	1,033,604	+0.16(+0.43%)
Aug 17, 2023	37.96	38.19	37.07	37.08	834,682	-0.68(-1.80%)
Aug 16, 2023	38.48	38.76	37.74	37.76	482,786	-0.81(-2.10%)
Aug 15, 2023	39.00	39.05	38.46	38.56	608,915	-0.64(-1.63%)
Aug 14, 2023	38.92	39.41	38.92	39.20	891,761	+0.27(+0.68%)
Aug 11, 2023	38.70	39.06	38.60	38.94	774,675	+0.27(+0.69%)
Aug 10, 2023	38.61	39.05	38.48	38.67	687,956	+0.08(+0.20%)
Aug 09, 2023	38.49	38.94	38.49	38.59	542,228	+0.02(+0.05%)
Aug 08, 2023	38.30	38.77	37.74	38.57	785,902	-0.19(-0.48%)
Aug 07, 2023	38.77	39.13	38.56	38.76	552,201	+0.17(+0.43%)
Aug 04, 2023	39.04	39.57	38.46	38.59	1,002,490	+0.04(+0.10%)
Aug 03, 2023	38.42	38.85	37.81	38.55	1,684,402	+0.07(+0.18%)
Aug 02, 2023	38.44	39.09	36.63	38.48	2,543,291	+1.13(+3.03%)
Aug 01, 2023	36.88	37.44	36.68	37.35	2,450,229	+0.14(+0.37%)
Jul 31, 2023	36.93	37.22	36.86	37.21	1,113,671	+0.54(+1.48%)
Jul 28, 2023	36.89	37.06	36.51	36.67	1,362,494	+0.26(+0.70%)
Jul 27, 2023	37.09	37.17	36.37	36.42	1,385,678	-0.69(-1.86%)
Jul 26, 2023	37.12	37.62	36.98	37.11	772,075	-0.25(-0.66%)
Jul 25, 2023	36.70	37.62	36.45	37.35	919,009	+0.42(+1.15%)
Jul 24, 2023	36.91	37.33	36.82	36.93	586,332	+0.02(+0.05%)
Jul 21, 2023	37.59	37.62	36.90	36.91	1,071,439	-0.54(-1.45%)
Jul 20, 2023	37.63	37.63	36.92	37.45	1,516,988	+0.16(+0.42%)
Jul 19, 2023	37.50	37.66	36.94	37.29	911,948	+0.07(+0.19%)
Jul 18, 2023	37.20	37.59	37.13	37.22	577,012	+0.16(+0.43%)
Jul 17, 2023	36.98	37.22	36.82	37.07	758,678	-0.07(-0.19%)
Jul 14, 2023	37.89	37.89	37.12	37.13	855,536	-0.83(-2.18%)
Jul 13, 2023	37.82	38.32	37.66	37.96	770,046	+0.26(+0.68%)
Jul 12, 2023	38.26	38.27	37.67	37.71	957,174	-0.01(-0.03%)
Jul 11, 2023	37.45	37.98	37.38	37.72	653,245	+0.40(+1.08%)
Jul 10, 2023	36.14	37.32	36.14	37.31	745,113	+0.89(+2.44%)
Jul 07, 2023	35.87	36.78	35.77	36.43	823,437	+0.68(+1.90%)
Jul 06, 2023	35.78	36.12	35.42	35.75	465,705	-0.35(-0.98%)
Jul 05, 2023	36.28	36.51	36.10	36.10	728,049	-0.47(-1.29%)
Jul 03, 2023	36.44	36.64	36.26	36.57	462,220	-0.04(-0.11%)
Jun 30, 2023	36.61	36.83	36.44	36.61	1,338,734	+0.27(+0.73%)
Jun 29, 2023	35.78	36.41	35.75	36.35	480,839	+0.45(+1.26%)
Jun 28, 2023	36.11	36.12	35.77	35.89	425,030	-0.18(-0.49%)
Jun 27, 2023	35.86	36.11	35.52	36.07	402,300	+0.51(+1.44%)
Jun 26, 2023	35.17	35.85	35.08	35.56	652,046	+0.36(+1.04%)
Jun 23, 2023	35.02	35.40	34.72	35.19	929,577	-0.34(-0.94%)
Jun 22, 2023	35.84	35.93	35.33	35.53	506,460	-0.38(-1.07%)
Jun 21, 2023	35.16	36.02	35.00	35.91	743,369	+0.47(+1.33%)
Jun 20, 2023	35.49	35.69	35.21	35.44	994,727	-0.40(-1.12%)
Jun 16, 2023	36.09	36.29	35.63	35.84	1,173,889	-0.07(-0.19%)
Jun 15, 2023	35.41	35.99	35.40	35.91	712,324	+0.72(+2.03%)
May 08, 2023	34.92	35.27	34.69	35.20	936,616	+0.53(+1.53%)
May 05, 2023	34.34	34.85	34.34	34.67	638,175	+0.90(+2.67%)
May 04, 2023	34.42	34.69	33.51	33.77	700,590	-0.59(-1.71%)
May 03, 2023	35.10	35.50	34.19	34.35	1,645,567	-0.08(-0.23%)
May 02, 2023	38.09	38.09	33.74	34.43	3,065,745	+1.19(+3.57%)
May 01, 2023	32.69	33.53	32.69	33.25	2,391,276	+0.52(+1.59%)
Apr 28, 2023	32.51	32.96	32.32	32.73	1,261,859	+0.20(+0.60%)
Apr 27, 2023	31.73	32.65	31.73	32.53	835,860	+1.05(+3.33%)
Apr 26, 2023	31.73	32.08	31.41	31.48	587,739	-0.50(-1.56%)
Apr 25, 2023	32.12	32.52	31.95	31.98	608,013	-0.56(-1.72%)
Apr 24, 2023	32.38	32.71	32.28	32.54	660,450	+0.18(+0.55%)
Apr 21, 2023	32.58	32.62	32.22	32.36	398,497	-0.25(-0.75%)
Apr 20, 2023	32.63	32.92	32.36	32.61	684,534	-0.28(-0.86%)
Apr 19, 2023	33.12	33.12	32.63	32.89	609,062	-0.19(-0.56%)
Apr 18, 2023	33.03	33.35	32.94	33.08	559,931	+0.09(+0.27%)
Apr 17, 2023	32.78	33.00	32.59	32.99	465,234	+0.41(+1.26%)
Apr 14, 2023	32.56	33.05	32.38	32.58	469,025	+0.05(+0.15%)
Apr 13, 2023	32.46	32.63	31.84	32.53	509,680	+0.15(+0.45%)
Apr 12, 2023	32.36	32.64	32.12	32.38	408,363	+0.28(+0.89%)
Apr 11, 2023	31.99	32.65	31.99	32.10	984,149	+0.22(+0.68%)
Apr 10, 2023	31.29	31.97	31.29	31.88	965,172	+0.51(+1.62%)
Apr 06, 2023	31.91	32.07	31.35	31.37	773,097	-0.55(-1.72%)
Apr 05, 2023	32.12	32.38	31.60	31.92	918,481	-0.56(-1.72%)
Apr 04, 2023	33.81	33.95	32.22	32.48	780,836	-1.27(-3.77%)