Flowserve Corporation (FLS)
NYSE: FLS
· Real-Time Price · USD
54.05
0.39 (0.73%)
At close: Sep 26, 2025, 3:59 PM
54.31
0.48%
After-hours: Sep 26, 2025, 07:13 PM EDT
FLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.83 | 54.23 | 53.50 | 54.05 | 54.05 | 0.73% | 1,818,488 |
| Sep 25, 2025 | 54.54 | 54.82 | 53.62 | 53.66 | 53.45 | -3.09% | 1,631,723 |
| Sep 24, 2025 | 56.63 | 56.99 | 54.93 | 55.37 | 55.15 | -1.84% | 2,772,775 |
| Sep 23, 2025 | 57.23 | 57.88 | 56.38 | 56.41 | 56.19 | -0.69% | 3,978,309 |
| Sep 22, 2025 | 56.51 | 57.12 | 56.09 | 56.80 | 56.58 | 0.21% | 1,531,268 |
| Sep 19, 2025 | 57.80 | 57.80 | 56.04 | 56.68 | 56.46 | -1.77% | 3,630,142 |
| Sep 18, 2025 | 56.80 | 57.81 | 56.43 | 57.70 | 57.47 | 2.60% | 3,259,037 |
| Sep 17, 2025 | 56.30 | 57.47 | 55.53 | 56.24 | 56.02 | -0.02% | 2,614,508 |
| Sep 16, 2025 | 56.59 | 56.98 | 55.34 | 56.25 | 56.03 | -0.46% | 2,002,208 |
| Sep 15, 2025 | 56.53 | 57.07 | 55.76 | 56.51 | 56.29 | 0.44% | 2,856,671 |
| Sep 12, 2025 | 56.70 | 56.83 | 56.25 | 56.26 | 56.04 | -0.71% | 1,480,600 |
| Sep 11, 2025 | 56.31 | 57.57 | 56.24 | 56.66 | 56.44 | 0.78% | 4,096,628 |
| Sep 10, 2025 | 55.46 | 56.66 | 55.23 | 56.22 | 56.00 | 1.81% | 2,145,900 |
| Sep 9, 2025 | 55.59 | 55.65 | 54.79 | 55.22 | 55.00 | -0.77% | 1,591,080 |
| Sep 8, 2025 | 55.46 | 56.06 | 54.85 | 55.65 | 55.43 | 0.82% | 1,575,833 |
| Sep 5, 2025 | 54.83 | 55.45 | 54.35 | 55.20 | 54.98 | 1.19% | 2,304,502 |
| Sep 4, 2025 | 53.63 | 54.56 | 53.28 | 54.55 | 54.34 | 2.00% | 1,029,617 |
| Sep 3, 2025 | 53.28 | 53.70 | 53.07 | 53.48 | 53.27 | -0.07% | 1,361,922 |
| Sep 2, 2025 | 52.83 | 53.53 | 52.47 | 53.52 | 53.31 | -0.26% | 1,658,056 |
| Aug 29, 2025 | 54.66 | 54.75 | 53.45 | 53.66 | 53.45 | -1.94% | 1,240,400 |