Skip to main content

Flowserve Corp (NY: FLS )

45.68 -0.05 (-0.11%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.