Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	23.75	24.07	23.45	23.51	1,386,154	-0.28(-1.18%)
Sep 29, 2022	23.53	23.92	23.14	23.79	1,671,299	+0.02(+0.08%)
Sep 28, 2022	23.92	23.93	23.60	23.77	1,535,585	+0.06(+0.24%)
Sep 27, 2022	24.02	24.16	23.53	23.71	3,140,564	+0.02(+0.08%)
Sep 26, 2022	23.69	24.27	23.50	23.69	2,068,636	-0.05(-0.20%)
Sep 23, 2022	24.19	24.43	23.34	23.74	2,222,332	-0.85(-3.47%)
Sep 22, 2022	25.16	25.34	24.57	24.59	1,677,384	-0.53(-2.10%)
Sep 21, 2022	26.06	26.17	25.01	25.12	952,056	-0.56(-2.17%)
Sep 20, 2022	26.52	26.52	25.39	25.68	1,436,441	-0.88(-3.32%)
Sep 19, 2022	25.87	26.58	25.87	26.56	953,606	+0.49(+1.88%)
Sep 16, 2022	26.07	26.47	25.70	26.07	2,405,098	-0.33(-1.24%)
Sep 15, 2022	26.90	27.42	25.96	26.40	2,563,471	-0.88(-3.24%)
Sep 14, 2022	27.97	28.38	26.85	27.28	3,236,338	-2.26(-7.66%)
Sep 13, 2022	29.92	30.00	29.25	29.55	906,078	-1.07(-3.48%)
Sep 12, 2022	30.29	30.76	30.29	30.61	588,626	+0.44(+1.46%)
Sep 09, 2022	29.75	30.19	29.71	30.17	769,925	+0.67(+2.28%)
Sep 08, 2022	29.06	29.55	28.90	29.50	637,561	+0.23(+0.79%)
Sep 07, 2022	28.45	29.33	28.35	29.27	990,949	+0.45(+1.57%)
Sep 06, 2022	29.01	29.10	28.64	28.82	555,576	-0.09(-0.30%)
Sep 02, 2022	29.51	29.58	28.70	28.90	733,182	-0.22(-0.76%)
Sep 01, 2022	29.06	29.16	28.63	29.12	550,990	-0.12(-0.39%)
Aug 31, 2022	29.92	30.04	29.10	29.24	677,646	-0.51(-1.71%)
Aug 30, 2022	30.22	30.23	29.55	29.75	480,631	-0.44(-1.46%)
Aug 29, 2022	29.84	30.38	29.72	30.19	566,931	+0.07(+0.22%)
Aug 26, 2022	31.38	31.42	30.05	30.12	879,080	-1.39(-4.42%)
Aug 25, 2022	31.32	31.67	31.18	31.51	409,455	+0.52(+1.67%)
Aug 24, 2022	31.01	31.15	30.76	30.99	833,552	-0.08(-0.25%)
Aug 23, 2022	30.97	31.42	30.90	31.07	654,539	+0.09(+0.28%)
Aug 22, 2022	31.82	31.82	30.95	30.99	751,012	-1.33(-4.13%)
Aug 19, 2022	32.64	32.67	32.16	32.32	695,183	-0.67(-2.04%)
Aug 18, 2022	33.10	33.12	32.79	32.99	697,317	-0.04(-0.12%)
Aug 17, 2022	33.01	33.20	32.28	33.03	1,609,657	-0.40(-1.21%)
Aug 16, 2022	33.52	33.72	33.21	33.43	956,214	-0.10(-0.29%)
Aug 15, 2022	33.39	33.57	32.91	33.53	953,187	-0.24(-0.71%)
Aug 12, 2022	33.22	33.84	33.09	33.77	2,893,630	+0.67(+2.03%)
Aug 11, 2022	33.13	33.74	33.00	33.10	1,189,727	+0.20(+0.61%)
Aug 10, 2022	32.74	32.97	32.33	32.89	1,570,270	+0.70(+2.18%)
Aug 09, 2022	32.42	32.42	32.01	32.19	707,981	-0.25(-0.77%)
Aug 08, 2022	32.67	32.91	32.40	32.44	568,271	-0.01(-0.03%)
Aug 05, 2022	32.22	32.48	31.97	32.45	1,081,996	-0.02(-0.06%)
Aug 04, 2022	32.28	32.60	32.16	32.47	635,499	+0.19(+0.59%)
Aug 03, 2022	32.41	32.53	31.95	32.28	899,881	+0.15(+0.48%)
Aug 02, 2022	32.15	32.60	31.91	32.13	1,286,930	-0.12(-0.39%)
Aug 01, 2022	32.08	32.61	31.64	32.25	1,227,927	-0.22(-0.68%)
Jul 29, 2022	31.40	32.58	31.15	32.47	2,215,137	+1.09(+3.49%)
Jul 28, 2022	33.32	33.46	30.77	31.38	2,921,767	+1.30(+4.34%)
Jul 27, 2022	29.08	30.26	28.76	30.07	1,563,427	+1.22(+4.22%)
Jul 26, 2022	28.70	28.90	28.52	28.86	753,268	+0.12(+0.40%)
Jul 25, 2022	28.70	28.88	28.46	28.74	900,964	+0.28(+0.98%)
Jul 22, 2022	28.66	28.89	28.37	28.46	700,753	-0.17(-0.60%)
Jul 21, 2022	28.11	28.68	27.88	28.63	662,180	+0.38(+1.36%)
Jul 20, 2022	28.01	28.35	27.84	28.25	1,181,744	+0.30(+1.06%)
Jul 19, 2022	27.06	28.16	26.92	27.95	1,034,242	+1.21(+4.52%)
Jul 18, 2022	27.30	27.53	26.62	26.74	868,360	-0.12(-0.43%)
Jul 15, 2022	26.80	27.03	26.32	26.86	535,183	+0.60(+2.30%)
Jul 14, 2022	25.84	26.28	25.76	26.25	547,304	-0.47(-1.76%)
Jul 13, 2022	26.84	26.95	26.42	26.72	552,430	-0.48(-1.76%)
Jul 12, 2022	26.79	28.39	26.79	27.20	1,125,641	-0.05(-0.18%)
Jul 11, 2022	28.12	28.19	27.23	27.25	921,166	-0.51(-1.83%)
Jul 08, 2022	27.73	27.97	27.09	27.76	696,838	+0.22(+0.80%)
Jul 07, 2022	26.95	27.67	26.91	27.54	545,580	+0.89(+3.35%)
Jul 06, 2022	27.04	27.21	26.04	26.65	1,010,752	-0.43(-1.59%)
Jul 05, 2022	27.05	27.14	26.30	27.08	873,732	-0.50(-1.81%)