Flowserve Corporation (FLS)
NYSE: FLS
· Real-Time Price · USD
53.00
-0.97 (-1.80%)
At close: Aug 14, 2025, 3:59 PM
53.01
0.02%
After-hours: Aug 14, 2025, 06:22 PM EDT
FLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.29 | 53.59 | 52.81 | 53.01 | 53.01 | -1.78% | 1,305,249 |
| Aug 13, 2025 | 53.34 | 53.97 | 52.95 | 53.97 | 53.97 | 1.49% | 1,153,300 |
| Aug 12, 2025 | 52.43 | 53.44 | 52.38 | 53.18 | 53.18 | 1.92% | 1,678,755 |
| Aug 11, 2025 | 52.25 | 52.38 | 51.63 | 52.18 | 52.18 | 0.08% | 1,352,223 |
| Aug 8, 2025 | 52.59 | 52.93 | 52.11 | 52.14 | 52.14 | -0.42% | 1,125,471 |
| Aug 7, 2025 | 54.43 | 54.43 | 51.85 | 52.36 | 52.36 | -2.64% | 2,568,803 |
| Aug 6, 2025 | 54.25 | 54.64 | 53.42 | 53.78 | 53.78 | -0.79% | 1,491,796 |
| Aug 5, 2025 | 54.00 | 54.54 | 53.46 | 54.21 | 54.21 | 0.82% | 1,317,830 |
| Aug 4, 2025 | 54.06 | 54.54 | 53.62 | 53.77 | 53.77 | -0.13% | 1,770,812 |
| Aug 1, 2025 | 53.64 | 54.50 | 53.38 | 53.84 | 53.84 | -3.93% | 3,289,800 |
| Jul 31, 2025 | 55.60 | 56.46 | 55.33 | 56.04 | 56.04 | 0.07% | 2,588,519 |
| Jul 30, 2025 | 56.19 | 56.81 | 55.37 | 56.00 | 56.00 | -0.36% | 6,092,031 |
| Jul 29, 2025 | 58.30 | 59.25 | 54.43 | 56.20 | 56.20 | 2.44% | 16,199,922 |
| Jul 28, 2025 | 55.27 | 55.42 | 54.45 | 54.86 | 54.86 | 0.04% | 1,905,600 |
| Jul 25, 2025 | 54.69 | 55.18 | 54.28 | 54.84 | 54.84 | 0.88% | 2,449,300 |
| Jul 24, 2025 | 54.78 | 55.00 | 54.25 | 54.36 | 54.36 | -0.69% | 2,071,802 |
| Jul 23, 2025 | 54.53 | 55.04 | 54.34 | 54.74 | 54.74 | 1.61% | 1,837,449 |
| Jul 22, 2025 | 53.40 | 54.09 | 52.69 | 53.87 | 53.87 | 0.67% | 1,738,900 |
| Jul 21, 2025 | 55.00 | 55.27 | 53.47 | 53.51 | 53.51 | -2.14% | 1,148,622 |
| Jul 18, 2025 | 54.83 | 54.87 | 53.97 | 54.68 | 54.68 | -0.13% | 1,578,310 |