Skip to main content

Flowserve Corp (NY: FLS )

46.59 -0.84 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 46.81 47.36 45.93 46.59 672,474 -0.84(-1.77%)
Jun 13, 2024 48.04 48.19 47.17 47.43 455,166 -0.95(-1.96%)
Jun 12, 2024 48.21 49.07 48.16 48.38 583,066 +0.86(+1.81%)
Jun 11, 2024 47.48 47.70 47.11 47.52 710,509 -0.34(-0.71%)
Jun 10, 2024 47.04 47.94 46.70 47.86 606,854 +0.58(+1.23%)
Jun 07, 2024 47.23 47.72 47.01 47.28 960,974 -0.17(-0.36%)
Jun 06, 2024 47.89 48.02 47.30 47.45 804,845 -0.62(-1.29%)
Jun 05, 2024 48.17 48.45 47.66 48.07 562,463 +0.07(+0.15%)
Jun 04, 2024 47.94 48.43 47.75 48.00 1,745,598 -0.26(-0.54%)
Jun 03, 2024 49.79 49.79 47.92 48.26 998,296 -1.44(-2.90%)
May 31, 2024 49.19 49.71 48.63 49.70 1,430,529 +0.61(+1.24%)
May 30, 2024 48.66 49.14 48.62 49.09 616,090 +0.48(+0.99%)
May 29, 2024 48.77 49.00 48.43 48.61 1,006,202 -0.58(-1.18%)
May 28, 2024 49.59 49.63 48.96 49.19 1,040,666 -0.32(-0.65%)
May 24, 2024 49.00 49.60 48.90 49.51 1,646,072 +0.65(+1.33%)
May 23, 2024 50.04 50.04 48.73 48.86 1,194,958 -1.12(-2.24%)
May 22, 2024 50.24 50.48 49.67 49.98 577,067 -0.43(-0.85%)
May 21, 2024 49.67 50.44 49.67 50.41 570,316 +0.51(+1.02%)
May 20, 2024 49.75 50.31 49.74 49.90 601,346 +0.27(+0.54%)
May 17, 2024 49.94 50.00 49.49 49.63 654,814 -0.21(-0.42%)
May 16, 2024 50.14 50.49 49.65 49.84 669,757 -0.45(-0.89%)
May 15, 2024 49.82 50.44 49.58 50.29 868,596 +0.74(+1.49%)
May 14, 2024 49.44 49.57 49.14 49.55 810,361 +0.30(+0.61%)
May 13, 2024 49.75 49.83 49.10 49.25 860,561 -0.34(-0.69%)
May 10, 2024 49.61 49.82 49.52 49.59 833,376 +0.24(+0.49%)
May 09, 2024 49.00 49.38 48.90 49.35 804,751 +0.45(+0.92%)
May 08, 2024 48.31 48.96 48.25 48.90 992,534 +0.45(+0.93%)
May 07, 2024 48.32 48.73 48.17 48.45 2,431,064 +0.30(+0.62%)
May 06, 2024 48.00 48.59 47.89 48.15 1,894,508 +0.63(+1.33%)
May 03, 2024 47.54 47.87 47.20 47.52 964,846 +0.25(+0.53%)
May 02, 2024 47.63 47.70 46.94 47.27 1,379,760 +0.04(+0.08%)
May 01, 2024 47.43 47.78 46.43 47.23 3,184,435 +0.07(+0.15%)
Apr 30, 2024 48.46 49.35 47.10 47.16 2,508,374 -0.06(-0.13%)
Apr 29, 2024 47.00 47.32 46.90 47.22 1,654,388 +0.46(+0.98%)
Apr 26, 2024 46.13 47.12 46.11 46.76 621,967 +0.41(+0.88%)
Apr 25, 2024 46.23 46.56 45.96 46.35 888,194 -0.38(-0.81%)
Apr 24, 2024 47.17 47.37 46.52 46.73 776,886 -0.35(-0.74%)
Apr 23, 2024 46.32 47.32 46.18 47.08 796,998 +1.04(+2.26%)
Apr 22, 2024 45.83 46.50 45.62 46.04 965,574 +0.24(+0.52%)
Apr 19, 2024 45.60 46.13 45.51 45.80 673,707 +0.17(+0.37%)
Apr 18, 2024 46.07 46.19 45.60 45.63 1,013,108 -0.04(-0.09%)
Apr 17, 2024 46.95 47.08 45.42 45.67 1,060,646 -0.71(-1.53%)
Apr 16, 2024 46.25 46.44 45.78 46.38 1,507,676 -0.03(-0.06%)
Apr 15, 2024 47.18 47.41 46.12 46.41 940,655 -0.25(-0.54%)
Apr 12, 2024 46.79 47.18 46.48 46.66 707,760 -0.43(-0.91%)
Apr 11, 2024 47.59 47.59 46.94 47.09 861,908 -0.39(-0.82%)
Apr 10, 2024 47.00 47.62 46.63 47.48 613,326 -0.23(-0.48%)
Apr 09, 2024 48.14 48.30 47.34 47.71 977,114 -0.18(-0.38%)
Apr 08, 2024 48.16 48.25 47.85 47.89 1,767,694 +0.01(+0.02%)
Apr 05, 2024 47.38 48.11 47.31 47.88 2,298,265 +0.74(+1.57%)
Apr 04, 2024 47.37 47.60 46.87 47.14 1,608,875 +0.13(+0.28%)
Apr 03, 2024 46.26 47.02 46.26 47.01 1,606,181 +0.72(+1.56%)
Apr 02, 2024 45.83 46.31 45.65 46.29 1,302,475 +0.31(+0.67%)
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.