Skip to main content

Flowserve Corp (NY: FLS )

37.64 +0.10 (+0.27%)
Streaming Delayed Price Updated: 2:32 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 38.14 38.41 37.50 37.54 873,294 -0.69(-1.80%)
Nov 27, 2023 38.00 38.34 37.82 38.23 623,072 +0.03(+0.08%)
Nov 24, 2023 37.85 38.31 37.82 38.20 334,556 +0.26(+0.69%)
Nov 22, 2023 37.93 38.03 37.24 37.94 629,206 +0.01(+0.03%)
Nov 21, 2023 38.21 38.40 37.87 37.93 379,789 -0.50(-1.30%)
Nov 20, 2023 38.54 38.70 38.31 38.43 639,250 -0.19(-0.49%)
Nov 17, 2023 38.03 38.64 37.79 38.62 1,068,995 +0.98(+2.60%)
Nov 16, 2023 38.34 38.74 37.40 37.64 1,283,102 -0.71(-1.85%)
Nov 15, 2023 38.58 39.24 38.33 38.35 1,077,480 -0.35(-0.90%)
Nov 14, 2023 38.37 38.90 38.22 38.70 918,015 +1.19(+3.17%)
Nov 13, 2023 37.50 37.65 37.27 37.51 841,656 -0.16(-0.42%)
Nov 10, 2023 37.35 37.75 37.00 37.67 710,851 +0.47(+1.26%)
Nov 09, 2023 37.39 37.68 37.10 37.20 653,627 +0.05(+0.13%)
Nov 08, 2023 37.42 37.57 37.07 37.15 470,682 -0.13(-0.35%)
Nov 07, 2023 37.36 37.74 36.85 37.28 780,309 -0.63(-1.66%)
Nov 06, 2023 37.96 37.96 37.45 37.91 690,215 +0.15(+0.40%)
Nov 03, 2023 37.80 38.21 37.61 37.76 850,304 +0.58(+1.56%)
Nov 02, 2023 37.06 37.43 36.56 37.18 1,030,103 +0.72(+1.97%)
Nov 01, 2023 36.58 36.90 35.80 36.46 1,360,108 -0.26(-0.71%)
Oct 31, 2023 36.48 36.85 36.30 36.72 924,994 +0.14(+0.38%)
Oct 30, 2023 36.27 36.67 35.81 36.58 1,713,501 +0.74(+2.06%)
Oct 27, 2023 36.88 37.03 35.52 35.84 1,318,201 -1.00(-2.71%)
Oct 26, 2023 36.11 38.02 35.69 36.84 1,895,995 +1.45(+4.10%)
Oct 25, 2023 36.37 36.41 35.31 35.39 2,085,608 -1.14(-3.12%)
Oct 24, 2023 36.86 37.02 36.15 36.53 1,137,378 +0.05(+0.14%)
Oct 23, 2023 37.15 37.40 36.46 36.48 994,414 -0.59(-1.59%)
Oct 20, 2023 37.25 37.40 36.77 37.07 1,072,591 -0.11(-0.30%)
Oct 19, 2023 37.58 37.99 36.98 37.18 1,936,018 -0.63(-1.67%)
Oct 18, 2023 38.95 39.07 37.70 37.81 742,507 -1.86(-4.69%)
Oct 17, 2023 38.60 39.92 38.60 39.67 859,328 +0.85(+2.19%)
Oct 16, 2023 38.56 39.12 38.44 38.82 854,107 +0.71(+1.86%)
Oct 13, 2023 38.71 38.91 37.76 38.11 664,928 -0.65(-1.68%)
Oct 12, 2023 39.48 40.27 38.49 38.76 666,216 -0.24(-0.62%)
Oct 11, 2023 38.66 39.09 38.66 39.00 623,105 +0.36(+0.93%)
Oct 10, 2023 38.70 38.90 38.47 38.64 616,608 +0.19(+0.49%)
Oct 09, 2023 37.69 38.66 37.16 38.45 1,228,900 +0.79(+2.10%)
Oct 06, 2023 37.77 37.95 37.12 37.66 1,552,774 -0.25(-0.66%)
Oct 05, 2023 38.29 38.66 37.90 37.91 1,047,595 -0.57(-1.48%)
Oct 04, 2023 38.15 38.60 37.82 38.48 895,038 +0.27(+0.71%)
Oct 03, 2023 38.73 39.13 38.06 38.21 864,662 -0.70(-1.80%)
Oct 02, 2023 39.63 39.79 38.67 38.91 899,305 -0.86(-2.16%)
Sep 29, 2023 40.22 40.97 39.64 39.77 1,584,571 +0.30(+0.76%)
Sep 28, 2023 39.61 40.25 38.80 39.47 1,978,868 -0.18(-0.45%)
Sep 27, 2023 39.13 39.86 38.96 39.65 2,387,074 +0.75(+1.93%)
Sep 26, 2023 40.34 40.88 38.89 38.90 1,561,860 -0.34(-0.87%)
Sep 25, 2023 38.66 39.25 39.29 39.24 579,082 +0.31(+0.80%)
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%)
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.