Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.91	30.26	29.69	30.02	1,003,517	-0.18(-0.60%)
May 27, 2022	29.80	30.22	29.71	30.20	509,519	+0.75(+2.56%)
May 26, 2022	29.15	29.66	29.15	29.44	700,141	+0.65(+2.25%)
May 25, 2022	29.11	29.20	28.40	28.80	503,012	-0.52(-1.79%)
May 24, 2022	28.94	29.44	28.38	29.32	788,433	+0.29(+0.98%)
May 23, 2022	29.05	29.37	28.89	29.03	580,005	+0.32(+1.13%)
May 20, 2022	28.97	29.11	28.03	28.71	802,005	-0.05(-0.17%)
May 19, 2022	28.69	29.13	28.29	28.76	820,446	-0.22(-0.76%)
May 18, 2022	29.59	29.89	28.88	28.98	1,231,492	-1.06(-3.52%)
May 17, 2022	29.67	30.10	29.37	30.03	848,874	+1.16(+4.03%)
May 16, 2022	28.35	28.96	28.16	28.87	592,749	+0.43(+1.51%)
May 13, 2022	27.88	28.44	27.88	28.44	985,085	+0.70(+2.51%)
May 12, 2022	27.67	27.97	27.05	27.75	1,073,062	+0.00(+0.00%)
May 11, 2022	27.39	28.28	27.15	27.75	1,412,590	+0.38(+1.39%)
May 10, 2022	28.76	28.89	27.08	27.37	1,832,945	-1.11(-3.88%)
May 09, 2022	29.22	29.22	28.27	28.47	1,603,303	-1.30(-4.35%)
May 06, 2022	30.03	30.03	29.08	29.77	1,166,155	-0.39(-1.30%)
May 05, 2022	30.91	31.10	29.66	30.16	1,583,365	-1.19(-3.80%)
May 04, 2022	29.41	31.56	28.85	31.35	2,071,003	+1.48(+4.94%)
May 03, 2022	28.69	31.14	27.69	29.87	3,139,801	-1.45(-4.62%)
May 02, 2022	31.03	32.04	30.74	31.32	1,675,438	+0.15(+0.49%)
Apr 29, 2022	31.96	32.25	31.10	31.17	1,000,329	-0.86(-2.68%)
Apr 28, 2022	31.72	32.17	30.88	32.03	888,892	+0.44(+1.39%)
Apr 27, 2022	31.20	32.21	31.04	31.59	1,029,062	+0.30(+0.97%)
Apr 26, 2022	32.08	32.30	31.24	31.28	1,140,844	-1.11(-3.41%)
Apr 25, 2022	32.85	33.10	31.64	32.39	1,458,006	-0.89(-2.66%)
Apr 22, 2022	34.40	34.65	33.26	33.27	733,379	-1.40(-4.04%)
Apr 21, 2022	35.57	35.58	34.58	34.67	688,337	-0.54(-1.54%)
Apr 20, 2022	35.61	35.82	35.16	35.22	1,189,484	-0.11(-0.32%)
Apr 19, 2022	34.80	35.35	34.67	35.33	1,188,679	+0.53(+1.53%)
Apr 18, 2022	34.32	35.00	34.06	34.80	1,026,377	+0.77(+2.27%)
Apr 14, 2022	33.97	34.29	33.86	34.03	969,751	-0.10(-0.31%)
Apr 13, 2022	33.91	34.27	33.66	34.13	842,871	+0.35(+1.04%)
Apr 12, 2022	33.19	34.08	33.06	33.78	1,244,471	+0.81(+2.46%)
Apr 11, 2022	33.87	33.96	32.65	32.97	1,455,009	-0.97(-2.86%)
Apr 08, 2022	34.86	34.87	33.71	33.94	1,975,861	-0.93(-2.68%)
Apr 07, 2022	33.96	34.96	33.71	34.87	2,121,564	+1.02(+3.01%)
Apr 06, 2022	33.61	33.98	33.29	33.86	1,602,453	-0.03(-0.08%)
Apr 05, 2022	34.19	34.39	33.68	33.88	2,563,758	-0.26(-0.75%)
Apr 04, 2022	34.38	34.45	33.93	34.14	2,041,526	-0.31(-0.91%)
Apr 01, 2022	34.38	34.67	34.22	34.46	1,960,673	+0.25(+0.72%)
Mar 31, 2022	33.52	34.33	33.41	34.21	2,008,343	+0.46(+1.36%)
Mar 30, 2022	33.73	34.60	33.37	33.75	2,364,504	+0.17(+0.51%)
Mar 29, 2022	33.30	33.68	32.37	33.58	3,797,728	+0.36(+1.09%)
Mar 28, 2022	33.33	33.41	32.80	33.22	2,366,886	-0.20(-0.60%)
Mar 25, 2022	32.47	33.43	32.47	33.42	995,318	+0.93(+2.87%)
Mar 24, 2022	32.45	32.70	32.17	32.48	1,244,057	+0.01(+0.03%)
Mar 23, 2022	32.31	32.55	32.00	32.47	1,323,706	+0.03(+0.09%)
Mar 22, 2022	32.98	33.26	32.22	32.45	1,491,743	-0.29(-0.90%)
Mar 21, 2022	32.16	32.78	31.89	32.74	1,291,963	+0.69(+2.16%)
Mar 18, 2022	31.80	32.11	30.71	32.05	1,597,510	-0.19(-0.59%)
Mar 17, 2022	31.55	32.27	31.44	32.24	652,063	+0.61(+1.92%)
Mar 16, 2022	31.48	31.87	30.87	31.63	2,049,253	+0.28(+0.91%)
Mar 15, 2022	31.76	31.80	30.72	31.35	1,356,980	-0.31(-0.99%)
Mar 14, 2022	32.09	32.23	31.34	31.66	2,556,377	-0.37(-1.15%)
Mar 11, 2022	32.18	32.79	31.92	32.03	2,558,434	-0.11(-0.35%)
Mar 10, 2022	31.37	32.14	31.29	32.14	2,002,005	+0.59(+1.86%)
Mar 09, 2022	31.32	31.87	30.94	31.55	2,199,548	+0.45(+1.43%)
Mar 08, 2022	29.39	32.05	29.23	31.11	3,463,870	+2.10(+7.25%)
Mar 07, 2022	28.86	29.67	28.60	29.01	1,388,106	+0.25(+0.86%)
Mar 04, 2022	29.35	29.59	28.48	28.76	1,106,939	-1.04(-3.50%)
Mar 03, 2022	30.23	30.41	29.41	29.80	1,690,166	-0.31(-1.04%)
Mar 02, 2022	29.07	30.20	29.07	30.11	1,755,115	+1.43(+4.99%)