Flowserve Corporation (FLS)
NYSE: FLS
· Real-Time Price · USD
55.19
0.64 (1.17%)
At close: Sep 05, 2025, 3:59 PM
55.20
0.02%
After-hours: Sep 05, 2025, 04:10 PM EDT
FLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.63 | 54.56 | 53.28 | 54.55 | 54.55 | 2.00% | 1,029,176 |
| Sep 3, 2025 | 53.28 | 53.70 | 53.07 | 53.48 | 53.48 | -0.07% | 1,361,922 |
| Sep 2, 2025 | 52.83 | 53.53 | 52.47 | 53.52 | 53.52 | -0.26% | 1,658,056 |
| Aug 29, 2025 | 54.66 | 54.75 | 53.45 | 53.66 | 53.66 | -1.94% | 1,240,400 |
| Aug 28, 2025 | 55.19 | 55.19 | 54.53 | 54.72 | 54.72 | -0.26% | 1,098,579 |
| Aug 27, 2025 | 54.20 | 55.14 | 54.13 | 54.86 | 54.86 | 0.98% | 1,551,846 |
| Aug 26, 2025 | 53.13 | 54.58 | 53.03 | 54.33 | 54.33 | 2.35% | 2,040,026 |
| Aug 25, 2025 | 53.51 | 53.95 | 53.05 | 53.08 | 53.08 | -0.88% | 1,309,228 |
| Aug 22, 2025 | 52.25 | 53.82 | 52.02 | 53.55 | 53.55 | 3.02% | 1,129,900 |
| Aug 21, 2025 | 51.99 | 52.37 | 51.66 | 51.98 | 51.98 | -0.33% | 787,200 |
| Aug 20, 2025 | 52.45 | 52.72 | 51.42 | 52.15 | 52.15 | -1.21% | 1,596,400 |
| Aug 19, 2025 | 53.26 | 53.70 | 52.64 | 52.79 | 52.79 | -0.81% | 1,027,903 |
| Aug 18, 2025 | 52.46 | 53.27 | 52.29 | 53.22 | 53.22 | 1.14% | 1,012,940 |
| Aug 15, 2025 | 53.26 | 53.55 | 52.57 | 52.62 | 52.62 | -0.74% | 1,033,200 |
| Aug 14, 2025 | 53.29 | 53.59 | 52.81 | 53.01 | 53.01 | -1.78% | 1,306,150 |
| 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 |