Flowserve Corporation (FLS)
49.15
0.31 (0.63%)
At close: Apr 01, 2025, 3:59 PM
48.69
-0.94%
Pre-market: Apr 02, 2025, 04:12 AM EDT
Flowserve Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 48.54 | 49.34 | 48.00 | 49.19 | 0.35 | 0.72% | 1,130,099 |
| Mar 31, 2025 | 47.76 | 49.37 | 47.04 | 48.84 | 0.06 | 0.12% | 1,773,600 |
| Mar 28, 2025 | 49.93 | 50.16 | 48.38 | 48.78 | -1.65 | -3.27% | 1,161,041 |
| Mar 27, 2025 | 51.17 | 51.56 | 50.19 | 50.43 | -0.93 | -1.81% | 1,373,047 |
| Mar 26, 2025 | 52.52 | 52.99 | 51.10 | 51.36 | -1.08 | -2.06% | 1,139,135 |
| Mar 25, 2025 | 52.55 | 53.53 | 51.97 | 52.44 | -0.01 | -0.02% | 952,918 |
| Mar 24, 2025 | 51.58 | 52.53 | 51.41 | 52.45 | 1.88 | 3.72% | 1,002,235 |
| Mar 21, 2025 | 50.53 | 50.83 | 49.68 | 50.57 | -0.86 | -1.67% | 2,206,926 |
| Mar 20, 2025 | 50.58 | 51.72 | 50.51 | 51.43 | 0.12 | 0.23% | 1,298,500 |
| Mar 19, 2025 | 49.89 | 51.76 | 49.88 | 51.31 | 1.37 | 2.74% | 2,148,995 |
| Mar 18, 2025 | 49.97 | 50.44 | 49.40 | 49.94 | -0.42 | -0.83% | 1,328,500 |
| Mar 17, 2025 | 50.10 | 50.73 | 49.66 | 50.36 | 1.36 | 2.78% | 2,126,000 |
| Mar 14, 2025 | 48.55 | 49.64 | 48.28 | 49.00 | 1.40 | 2.94% | 1,541,600 |
| Mar 13, 2025 | 48.55 | 48.82 | 47.32 | 47.60 | -0.98 | -2.02% | 1,503,700 |
| Mar 12, 2025 | 48.43 | 49.14 | 48.07 | 48.58 | 1.21 | 2.55% | 1,968,800 |
| Mar 11, 2025 | 46.52 | 48.15 | 46.06 | 47.37 | 0.90 | 1.94% | 2,335,300 |
| Mar 10, 2025 | 47.42 | 47.76 | 45.99 | 46.47 | -1.97 | -4.07% | 2,558,700 |
| Mar 7, 2025 | 48.45 | 48.98 | 46.72 | 48.44 | -0.35 | -0.72% | 2,926,800 |
| Mar 6, 2025 | 49.92 | 50.43 | 48.55 | 48.79 | -2.05 | -4.03% | 2,683,626 |
| Mar 5, 2025 | 50.73 | 51.46 | 49.82 | 50.84 | 0.38 | 0.75% | 2,331,200 |
| Mar 4, 2025 | 51.66 | 51.78 | 49.71 | 50.46 | -2.28 | -4.32% | 3,009,757 |
| Mar 3, 2025 | 55.68 | 55.96 | 52.37 | 52.74 | -2.30 | -4.18% | 1,272,254 |
| Feb 28, 2025 | 54.30 | 55.09 | 54.09 | 55.04 | 0.65 | 1.20% | 1,326,236 |
| Feb 27, 2025 | 55.29 | 55.67 | 54.38 | 54.39 | -0.77 | -1.40% | 865,342 |
| Feb 26, 2025 | 55.12 | 56.19 | 54.71 | 55.16 | 0.55 | 1.01% | 956,537 |
| Feb 25, 2025 | 54.86 | 55.60 | 53.64 | 54.61 | -0.25 | -0.46% | 1,580,000 |
| Feb 24, 2025 | 55.59 | 55.99 | 54.77 | 54.86 | -0.53 | -0.96% | 1,468,125 |
| Feb 21, 2025 | 57.91 | 57.91 | 54.50 | 55.39 | -2.07 | -3.60% | 2,004,531 |
| Feb 20, 2025 | 59.04 | 59.51 | 56.61 | 57.46 | -1.54 | -2.61% | 1,823,086 |
| Feb 19, 2025 | 57.68 | 60.61 | 57.42 | 59.00 | -4.10 | -6.50% | 3,978,500 |
| Feb 18, 2025 | 62.78 | 63.86 | 62.36 | 63.10 | 0.81 | 1.30% | 1,863,102 |
| Feb 14, 2025 | 62.52 | 62.65 | 61.80 | 62.29 | -0.44 | -0.70% | 1,268,925 |
| Feb 13, 2025 | 62.16 | 62.77 | 61.77 | 62.73 | 0.73 | 1.18% | 1,004,627 |
| Feb 12, 2025 | 62.15 | 62.79 | 61.73 | 62.00 | -1.11 | -1.76% | 1,226,210 |
| Feb 11, 2025 | 63.25 | 63.72 | 62.48 | 63.11 | -0.45 | -0.71% | 803,446 |
| Feb 10, 2025 | 63.08 | 63.66 | 62.63 | 63.56 | 0.71 | 1.13% | 1,607,734 |
| Feb 7, 2025 | 63.66 | 63.80 | 62.34 | 62.85 | -0.50 | -0.79% | 603,232 |
| Feb 6, 2025 | 63.50 | 63.73 | 62.68 | 63.35 | 0.13 | 0.21% | 1,160,633 |
| Feb 5, 2025 | 62.74 | 63.50 | 62.35 | 63.22 | 0.74 | 1.18% | 1,195,826 |
| Feb 4, 2025 | 62.31 | 62.87 | 62.24 | 62.48 | 0.53 | 0.86% | 840,438 |
| Feb 3, 2025 | 60.84 | 62.60 | 60.73 | 61.95 | -0.67 | -1.07% | 1,084,396 |
| Jan 31, 2025 | 63.15 | 63.41 | 62.46 | 62.62 | -0.33 | -0.52% | 967,501 |
| Jan 30, 2025 | 62.10 | 63.27 | 61.89 | 62.95 | 1.52 | 2.47% | 1,412,733 |
| Jan 29, 2025 | 61.25 | 61.95 | 61.01 | 61.43 | 0.28 | 0.46% | 1,178,700 |
| Jan 28, 2025 | 59.93 | 61.25 | 59.66 | 61.15 | 1.30 | 2.17% | 1,618,728 |
| Jan 27, 2025 | 62.73 | 62.90 | 59.38 | 59.85 | -4.23 | -6.60% | 1,742,545 |
| Jan 24, 2025 | 64.43 | 64.69 | 63.82 | 64.08 | -0.24 | -0.37% | 990,100 |
| Jan 23, 2025 | 64.29 | 64.73 | 63.82 | 64.32 | 0.03 | 0.05% | 961,402 |
| Jan 22, 2025 | 64.90 | 65.08 | 63.84 | 64.29 | -0.46 | -0.71% | 1,162,100 |
| Jan 21, 2025 | 64.17 | 64.96 | 63.96 | 64.75 | 1.25 | 1.97% | 1,332,643 |