NYSE : FLS
Flowserve Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 79.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Flowserve Corporation (FLS) closed at 81.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80.31 | 83.03 | 79.25 | 81.48 | 732,652 | +3.13% |
| 2026-10-30 | 79.06 | 81.27 | 78.04 | 79.01 | 2,528,965 | -1.67% |
| 2026-10-29 | 71.51 | 80.35 | 71.51 | 80.35 | 3,722,281 | +11.89% |
| 2026-10-28 | 72.24 | 72.24 | 70.86 | 71.81 | 1,645,320 | +1.37% |
| 2026-10-27 | 70.46 | 71.09 | 69.6 | 70.84 | 1,372,041 | +1.87% |
| 2026-10-26 | 69.1 | 70.38 | 68.6 | 69.54 | 1,586,790 | +1.96% |
| 2026-10-23 | 67 | 68.455 | 66.29 | 68.2 | 1,364,596 | +0.65% |
| 2026-10-22 | 69.72 | 70.34 | 65.79 | 67.76 | 2,484,010 | -5.35% |
| 2026-10-21 | 70.77 | 72.26 | 70.475 | 71.59 | 1,401,163 | +2.37% |
| 2026-10-20 | 70.82 | 71 | 68.775 | 69.93 | 991,327 | -0.81% |
| 2026-10-19 | 71.03 | 71.14 | 70 | 70.5 | 855,118 | -0.03% |
| 2026-10-16 | 70.86 | 72.05 | 69.885 | 70.52 | 1,433,514 | -0.35% |
| 2026-10-15 | 69.38 | 70.97 | 68.41 | 70.77 | 1,750,256 | +0.81% |
| 2026-10-14 | 70.37 | 71.31 | 68.9 | 70.2 | 1,362,663 | -1.78% |
| 2026-10-13 | 70.64 | 71.778 | 69.45 | 71.47 | 1,741,675 | +1.16% |
| 2026-10-12 | 71.66 | 72.53 | 70.51 | 70.65 | 1,402,943 | -2.26% |
| 2026-10-09 | 70.8 | 72.83 | 69.2 | 72.28 | 1,553,355 | +3.78% |
| 2026-10-08 | 69.69 | 70.28 | 68.8 | 69.65 | 1,955,323 | -1.23% |
| 2026-10-07 | 71.98 | 72.51 | 68.84 | 70.52 | 1,946,175 | -3.85% |
| 2026-10-06 | 75.21 | 76.09 | 72.45 | 73.34 | 2,226,107 | -1.29% |
| 2026-10-05 | 74.51 | 75.66 | 73.13 | 74.3 | 1,599,004 | -0.09% |
| 2026-10-02 | 74.16 | 75.215 | 73.34 | 74.37 | 948,050 | +1.79% |
| 2026-10-01 | 73.76 | 73.76 | 71.72 | 73.06 | 1,187,200 | -0.08% |
| 2026-09-30 | 73.1 | 74.43 | 72.45 | 73.12 | 1,347,167 | -0.93% |
| 2026-09-29 | 74.32 | 74.67 | 73.46 | 73.81 | 874,811 | -0.38% |
| 2026-09-28 | 73.23 | 75 | 73.23 | 74.09 | 1,221,829 | +0.37% |
| 2026-09-25 | 76.31 | 77.08 | 72.98 | 73.82 | 2,301,331 | -2.64% |
| 2026-09-24 | 76.31 | 76.76 | 75.18 | 76.04 | 1,526,431 | -1.48% |
| 2026-09-23 | 75.7 | 77.77 | 75.61 | 77.18 | 1,426,461 | +1.57% |
| 2026-09-22 | 75.43 | 76.225 | 75.16 | 75.99 | 1,246,531 | +1.77% |
| 2026-09-21 | 75.12 | 75.12 | 73.96 | 74.67 | 1,347,111 | +1.07% |
| 2026-09-18 | 74.26 | 74.295 | 73.22 | 73.88 | 2,402,599 | +0.19% |
| 2026-09-17 | 74.14 | 74.91 | 72.88 | 73.74 | 1,275,549 | +1.98% |
| 2026-09-16 | 72.19 | 74.34 | 71.435 | 72.31 | 2,152,032 | +1.80% |
| 2026-09-15 | 72 | 72.215 | 70.68 | 71.03 | 1,436,396 | -0.50% |
| 2026-09-14 | 70.02 | 71.952 | 68.36 | 71.39 | 1,810,255 | -4.12% |
| 2026-09-11 | 74.27 | 75.145 | 73.53 | 74.46 | 1,017,447 | +2.24% |
| 2026-09-10 | 74.13 | 74.27 | 72.02 | 72.83 | 1,551,333 | -3.14% |
| 2026-09-09 | 76.24 | 77.31 | 74.93 | 75.19 | 1,735,414 | -2.33% |
| 2026-09-08 | 77 | 78.11 | 76.29 | 76.98 | 1,676,428 | +0.44% |
| 2026-09-04 | 77.06 | 78.218 | 75.975 | 76.64 | 2,058,602 | -0.71% |
| 2026-09-03 | 78.34 | 78.98 | 76.82 | 77.19 | 1,653,416 | -0.71% |
| 2026-09-02 | 77.65 | 78.32 | 76.5 | 77.74 | 1,528,080 | +1.44% |
| 2026-09-01 | 78.04 | 78.7 | 75.83 | 76.64 | 2,520,577 | -3.10% |
| 2026-08-31 | 79.72 | 80.535 | 78.35 | 79.09 | 1,726,780 | -1.54% |
| 2026-08-28 | 82.14 | 82.27 | 79.46 | 80.33 | 1,288,878 | -2.04% |
| 2026-08-27 | 82.9 | 83.09 | 81.01 | 82 | 1,354,245 | -0.97% |
| 2026-08-26 | 80.7 | 83.353 | 80.378 | 82.8 | 1,722,243 | +2.78% |
| 2026-08-25 | 81.77 | 81.785 | 80.19 | 80.56 | 1,830,731 | +0.12% |
| 2026-08-24 | 79.47 | 80.86 | 78.863 | 80.46 | 1,836,655 | +1.35% |
| 2026-08-21 | 79.16 | 79.69 | 77.83 | 79.39 | 853,786 | +1.65% |
| 2026-08-20 | 76.99 | 78.645 | 76.94 | 78.1 | 1,291,868 | +0.27% |
| 2026-08-19 | 78.77 | 79.215 | 76.34 | 77.89 | 1,385,727 | -1.14% |
| 2026-08-18 | 79.35 | 80.73 | 78.68 | 78.79 | 1,659,515 | -2.69% |
| 2026-08-17 | 81.15 | 81.83 | 80.56 | 80.97 | 1,281,965 | +0.12% |
| 2026-08-14 | 81.38 | 82.1 | 79.89 | 80.87 | 1,344,865 | -0.35% |
| 2026-08-13 | 80.76 | 81.4 | 79.448 | 81.15 | 1,301,286 | +0.25% |
| 2026-08-12 | 81.7 | 81.75 | 79.44 | 80.95 | 1,425,758 | +0.11% |
| 2026-08-11 | 79.81 | 81.415 | 79.755 | 80.86 | 999,755 | +1.72% |
| 2026-08-10 | 79.97 | 79.99 | 79.17 | 79.49 | 1,020,075 | -0.58% |
| 2026-08-07 | 79.2 | 80.25 | 78.478 | 79.95 | 1,121,192 | +1.67% |
| 2026-08-06 | 79.57 | 82.34 | 78.263 | 78.64 | 1,605,566 | -0.04% |
| 2026-08-05 | 79.35 | 80 | 78.62 | 78.67 | 1,615,123 | -1.11% |
| 2026-08-04 | 77.75 | 80.02 | 76.66 | 79.55 | 2,270,495 | +3.93% |
| 2026-08-03 | 74.98 | 77.02 | 74.98 | 76.54 | 2,123,877 | +0.72% |
| 2026-07-31 | 76.92 | 77.87 | 74.36 | 75.99 | 2,591,384 | +0.89% |
| 2026-07-30 | 73.4 | 79.23 | 73.4 | 75.32 | 3,501,436 | +7.69% |
| 2026-07-29 | 72.65 | 73.62 | 69.135 | 69.94 | 2,756,453 | -4.75% |
| 2026-07-28 | 72.36 | 73.84 | 71.52 | 73.43 | 3,001,167 | +1.03% |
| 2026-07-27 | 73.12 | 73.75 | 71.36 | 72.68 | 1,384,643 | +0.39% |
| 2026-07-24 | 71.99 | 73.38 | 71.595 | 72.4 | 1,444,407 | +1.03% |
| 2026-07-23 | 68.03 | 72.01 | 67.945 | 71.66 | 1,920,251 | +4.48% |
| 2026-07-22 | 67.17 | 69.26 | 66.81 | 68.59 | 2,178,888 | +1.58% |
| 2026-07-21 | 68.19 | 68.19 | 66.31 | 67.52 | 2,210,855 | +1.17% |
| 2026-07-20 | 68.91 | 69.09 | 66.325 | 66.74 | 2,737,993 | -2.51% |
| 2026-07-17 | 67.43 | 69.16 | 66.93 | 68.46 | 1,233,577 | -1.24% |
| 2026-07-16 | 67.71 | 69.515 | 67.71 | 69.32 | 1,987,409 | +0.62% |
| 2026-07-15 | 69.65 | 70.21 | 67.66 | 68.89 | 1,536,130 | -1.01% |
| 2026-07-14 | 69.71 | 70.4 | 68.565 | 69.59 | 1,419,166 | +1.80% |
| 2026-07-13 | 69.42 | 70.5 | 68.06 | 68.36 | 1,502,940 | -3.01% |
| 2026-07-10 | 69.97 | 71.39 | 69.88 | 70.48 | 1,004,423 | +1.13% |
| 2026-07-09 | 70.83 | 71.305 | 69.45 | 69.69 | 1,732,452 | +0.94% |
| 2026-07-08 | 70.4 | 70.735 | 67.495 | 69.04 | 3,651,046 | -3.26% |
| 2026-07-07 | 73.49 | 74.02 | 70.42 | 71.37 | 1,555,847 | -4.47% |
| 2026-07-06 | 72.66 | 74.79 | 72.66 | 74.71 | 898,761 | +3.28% |
| 2026-07-02 | 73.16 | 74.3 | 71.6 | 72.34 | 1,125,662 | -0.06% |
| 2026-07-01 | 72.86 | 74.37 | 72.18 | 72.38 | 1,809,641 | -2.40% |
| 2026-06-30 | 73.46 | 74.485 | 71.66 | 74.16 | 2,125,582 | +1.23% |
| 2026-06-29 | 72.72 | 73.915 | 71.81 | 73.26 | 1,784,773 | +0.96% |
| 2026-06-26 | 74 | 74.4 | 71.905 | 72.56 | 3,176,757 | -2.96% |
| 2026-06-25 | 74.63 | 76.953 | 74.02 | 74.99 | 2,379,949 | +2.82% |
| 2026-06-24 | 77.6 | 77.63 | 71.96 | 72.93 | 4,764,263 | -8.81% |
| 2026-06-23 | 78.66 | 81.245 | 77.48 | 79.98 | 2,064,554 | -1.96% |
| 2026-06-22 | 82.12 | 82.54 | 80.84 | 81.58 | 1,237,574 | -0.15% |
| 2026-06-18 | 80.18 | 82.52 | 80.08 | 81.7 | 2,616,224 | +3.51% |
| 2026-06-17 | 80.76 | 81.395 | 78.79 | 78.93 | 1,557,505 | -1.96% |
| 2026-06-16 | 80 | 81.55 | 79.2 | 80.51 | 2,306,464 | +0.65% |
| 2026-06-15 | 80.42 | 81.25 | 79.66 | 79.99 | 2,259,460 | +2.46% |
| 2026-06-12 | 79.22 | 79.535 | 77.55 | 78.07 | 1,422,850 | -0.04% |
| 2026-06-11 | 73.82 | 78.49 | 73.42 | 78.1 | 1,941,717 | +7.19% |
| 2026-06-10 | 75.38 | 76.718 | 72.81 | 72.86 | 1,518,634 | -4.09% |
| 2026-06-09 | 75.71 | 76.88 | 72.76 | 75.97 | 1,724,451 | +1.48% |
| 2026-06-08 | 73.48 | 75.21 | 73.48 | 74.86 | 1,356,338 | +1.85% |
| 2026-06-05 | 74.54 | 74.965 | 72.87 | 73.5 | 1,489,427 | -2.55% |
| 2026-06-04 | 75.35 | 75.68 | 73.78 | 75.42 | 1,187,205 | +0.00% |
| 2026-06-03 | 75.88 | 76.6 | 74.56 | 75.42 | 1,472,357 | -1.15% |
| 2026-06-02 | 75.62 | 76.78 | 74.231 | 76.3 | 1,471,367 | +1.62% |
| 2026-06-01 | 74.66 | 75.94 | 73.75 | 75.08 | 2,098,141 | -0.57% |
| 2026-05-29 | 74.86 | 76.45 | 74.71 | 75.51 | 2,070,011 | +0.40% |
| 2026-05-28 | 73.25 | 75.555 | 72.47 | 75.21 | 3,289,974 | +3.07% |
| 2026-05-27 | 73.98 | 74.95 | 72.57 | 72.97 | 2,863,838 | -0.52% |
| 2026-05-26 | 70.92 | 73.48 | 70.7 | 73.35 | 2,308,283 | +5.37% |
| 2026-05-22 | 69.27 | 70.13 | 68.19 | 69.61 | 1,931,973 | +1.28% |
| 2026-05-21 | 67.31 | 69.24 | 66.16 | 68.73 | 2,155,173 | +0.66% |
| 2026-05-20 | 65 | 68.49 | 64.24 | 68.28 | 3,690,864 | +6.04% |
| 2026-05-19 | 65.7 | 65.89 | 63.27 | 64.39 | 2,055,682 | -2.34% |
| 2026-05-18 | 65.66 | 66.5 | 65.19 | 65.93 | 2,072,303 | +1.32% |
| 2026-05-15 | 66.69 | 67.3 | 64.72 | 65.07 | 2,069,097 | -4.29% |
| 2026-05-14 | 67.34 | 69.15 | 67.056 | 67.99 | 1,969,735 | +2.30% |
| 2026-05-13 | 69.54 | 69.655 | 66.21 | 66.46 | 3,605,880 | -4.28% |