Skip to main content

Flowserve Corp (NY: FLS )

38.93 +0.15 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 39.01 39.33 38.88 38.93 868,111 +0.15(+0.39%)
Sep 21, 2023 38.63 39.25 38.02 38.78 807,200 -0.03(-0.08%)
Sep 20, 2023 39.30 39.83 38.80 38.81 719,133 -0.42(-1.07%)
Sep 19, 2023 39.26 39.62 38.74 39.23 837,187 -0.21(-0.53%)
Sep 18, 2023 39.16 40.10 39.11 39.44 952,527 +0.48(+1.23%)
Sep 15, 2023 38.61 39.02 38.31 38.96 2,197,191 +0.13(+0.33%)
Sep 14, 2023 38.72 39.63 38.56 38.83 1,936,545 +0.57(+1.48%)
Sep 13, 2023 40.13 40.22 38.13 38.26 2,172,606 -1.87(-4.66%)
Sep 12, 2023 40.50 40.80 40.03 40.13 582,248 -0.32(-0.79%)
Sep 11, 2023 40.28 40.51 40.01 40.45 740,292 +0.42(+1.04%)
Sep 08, 2023 39.81 40.37 39.79 40.03 1,657,367 +0.08(+0.20%)
Sep 07, 2023 39.87 40.23 39.38 39.95 617,800 -0.22(-0.54%)
Sep 06, 2023 38.74 40.30 38.74 40.17 1,646,149 +1.51(+3.91%)
Sep 05, 2023 39.95 40.03 38.56 38.66 589,482 -1.36(-3.41%)
Sep 01, 2023 39.65 40.09 39.56 40.02 879,478 +0.66(+1.67%)
Aug 31, 2023 39.27 39.59 39.23 39.37 542,400 +0.16(+0.41%)
Aug 30, 2023 38.92 39.40 38.92 39.21 411,568 +0.41(+1.05%)
Aug 29, 2023 38.66 39.14 38.50 38.80 479,805 +0.16(+0.41%)
Aug 28, 2023 38.05 38.80 38.05 38.64 524,349 +0.63(+1.65%)
Aug 25, 2023 38.32 38.58 38.00 38.01 1,070,902 +0.10(+0.26%)
Aug 24, 2023 37.85 38.52 37.81 37.91 1,260,840 -0.22(-0.57%)
Aug 23, 2023 37.54 38.15 37.32 38.13 412,793 +0.80(+2.13%)
Aug 22, 2023 37.80 38.05 37.09 37.34 703,697 -0.23(-0.61%)
Aug 21, 2023 37.68 37.90 37.08 37.57 548,135 -0.02(-0.05%)
Aug 18, 2023 37.07 37.64 36.71 37.59 1,023,899 +0.16(+0.43%)
Aug 17, 2023 38.32 38.55 37.42 37.43 826,845 -0.69(-1.80%)
Aug 16, 2023 38.84 39.13 38.09 38.11 478,252 -0.82(-2.10%)
Aug 15, 2023 39.37 39.42 38.82 38.93 603,197 -0.65(-1.63%)
Aug 14, 2023 39.29 39.78 39.29 39.58 883,388 +0.27(+0.68%)
Aug 11, 2023 39.07 39.43 38.97 39.31 767,401 +0.27(+0.69%)
Aug 10, 2023 38.98 39.42 38.84 39.04 681,496 +0.08(+0.20%)
Aug 09, 2023 38.86 39.31 38.86 38.96 537,136 +0.02(+0.05%)
Aug 08, 2023 38.66 39.14 38.09 38.94 778,523 -0.19(-0.48%)
Aug 07, 2023 39.14 39.50 38.92 39.13 547,016 +0.17(+0.43%)
Aug 04, 2023 39.41 39.94 38.82 38.96 993,077 +0.04(+0.10%)
Aug 03, 2023 38.78 39.22 38.17 38.92 1,668,586 +0.07(+0.18%)
Aug 02, 2023 38.80 39.46 36.98 38.85 2,519,410 +1.14(+3.03%)
Aug 01, 2023 37.23 37.80 37.03 37.71 2,427,222 +0.14(+0.37%)
Jul 31, 2023 37.28 37.58 37.21 37.57 1,103,214 +0.55(+1.48%)
Jul 28, 2023 37.24 37.41 36.86 37.02 1,349,700 +0.26(+0.70%)
Jul 27, 2023 37.44 37.53 36.71 36.76 1,372,667 -0.70(-1.86%)
Jul 26, 2023 37.48 37.97 37.33 37.46 764,826 -0.25(-0.66%)
Jul 25, 2023 37.05 37.97 36.79 37.71 910,380 +0.43(+1.15%)
Jul 24, 2023 37.26 37.69 37.17 37.28 580,826 +0.02(+0.05%)
Jul 21, 2023 37.94 37.97 37.25 37.26 1,061,378 -0.55(-1.45%)
Jul 20, 2023 37.98 37.98 37.27 37.81 1,502,744 +0.16(+0.42%)
Jul 19, 2023 37.85 38.02 37.29 37.65 903,385 +0.07(+0.19%)
Jul 18, 2023 37.56 37.94 37.49 37.58 571,594 +0.16(+0.43%)
Jul 17, 2023 37.33 37.58 37.17 37.42 751,554 -0.07(-0.19%)
Jul 14, 2023 38.25 38.25 37.47 37.49 847,503 -0.84(-2.18%)
Jul 13, 2023 38.18 38.69 38.02 38.32 762,815 +0.26(+0.68%)
Jul 12, 2023 38.62 38.63 38.02 38.06 948,187 -0.01(-0.03%)
Jul 11, 2023 37.81 38.34 37.74 38.07 647,111 +0.41(+1.08%)
Jul 10, 2023 36.48 37.68 36.48 37.67 738,117 +0.90(+2.44%)
Jul 07, 2023 36.21 37.13 36.11 36.77 815,706 +0.69(+1.90%)
Jul 06, 2023 36.12 36.46 35.76 36.08 461,332 -0.36(-0.98%)
Jul 05, 2023 36.62 36.86 36.44 36.44 721,213 -0.48(-1.29%)
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.