Flowserve Corp (FLS)

Last Price69.38

Change-0.78 (-1.11%)

NYSE · Last Trade: Jan 1st, 1:34 AM EST

Historical Prices For Flowserve Corp (FLS)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	70.46	70.71	69.32	69.38	487,376	69.38
12/30/2025	70.47	70.56	70.07	70.16	465,303	70.16
12/29/2025	71.05	71.39	70.34	70.47	482,518	70.47
12/26/2025	71.21	71.36	70.66	71.03	406,407	71.03
12/24/2025	71.47	71.67	71.03	71.31	288,945	71.10
12/23/2025	71.25	71.68	70.94	71.24	539,249	71.03
12/22/2025	71.89	71.99	70.48	71.63	748,241	71.42
12/19/2025	69.83	71.10	69.72	71.06	2,717,380	70.85
12/18/2025	70.40	70.73	69.00	69.62	1,017,250	69.42
12/17/2025	70.86	71.25	68.91	69.20	1,138,889	69.00
12/16/2025	71.85	72.26	69.80	70.42	1,346,463	70.21
12/15/2025	72.27	72.35	71.20	71.82	1,777,434	71.61
12/12/2025	73.73	73.97	71.10	71.53	1,495,155	71.32
12/11/2025	73.20	74.63	72.86	73.48	1,145,426	73.26
12/10/2025	72.65	73.97	72.04	73.44	1,639,012	73.22
12/09/2025	71.69	73.22	71.50	72.46	1,748,406	72.25
12/08/2025	71.86	72.00	70.90	71.31	1,018,616	71.10
12/05/2025	71.82	72.82	71.57	72.04	1,274,767	71.83
12/04/2025	71.00	72.68	70.63	71.89	1,658,030	71.68
12/03/2025	70.39	72.06	69.19	70.90	1,954,784	70.69
12/02/2025	71.21	71.62	69.89	69.96	1,214,902	69.75
12/01/2025	70.52	71.51	70.04	70.87	1,186,004	70.66
11/28/2025	70.99	71.74	70.50	71.35	448,474	71.14
11/26/2025	70.35	71.71	69.80	70.56	925,029	70.35
11/25/2025	68.92	70.48	68.62	70.30	1,151,359	70.09
11/24/2025	67.83	69.10	67.50	68.77	1,802,378	68.57
11/21/2025	65.97	67.79	65.47	67.75	1,336,579	67.55
11/20/2025	68.64	69.18	65.68	66.06	1,883,092	65.87
11/19/2025	65.52	67.64	65.42	67.34	1,996,990	67.14
11/18/2025	64.91	66.31	64.77	65.54	2,031,976	65.35
11/17/2025	67.13	67.59	65.37	65.62	1,732,004	65.43
11/14/2025	65.24	68.09	64.69	67.16	1,880,721	66.96
11/13/2025	69.68	70.36	67.75	68.00	1,879,659	67.80
11/12/2025	69.50	70.58	69.14	69.95	1,216,768	69.74
11/11/2025	69.51	70.09	69.22	69.38	1,016,158	69.18
11/10/2025	70.60	71.24	69.00	69.70	1,318,089	69.49
11/07/2025	68.83	69.73	67.52	69.24	1,680,171	69.04
11/06/2025	70.22	70.83	69.05	69.56	1,465,648	69.36
11/05/2025	70.13	71.00	69.61	69.90	2,490,521	69.69
11/04/2025	70.23	71.19	68.96	69.53	2,572,399	69.33
11/03/2025	68.80	72.08	67.99	71.85	3,719,942	71.64
10/31/2025	67.62	68.56	67.08	68.25	2,787,065	68.05
10/30/2025	69.00	69.57	66.89	67.35	4,674,702	67.15
10/29/2025	57.51	70.32	57.51	68.95	10,870,102	68.75
10/28/2025	53.19	53.84	52.37	52.66	3,741,338	52.50
10/27/2025	53.77	53.94	52.78	52.82	2,524,627	52.66
10/24/2025	53.23	53.51	52.84	53.40	1,523,176	53.24
10/23/2025	52.09	52.88	51.78	52.66	1,301,942	52.50
10/22/2025	52.32	52.50	51.62	51.77	2,032,454	51.62
10/21/2025	50.97	52.34	50.97	52.13	1,203,572	51.98
10/20/2025	50.83	51.39	50.64	51.23	1,012,142	51.08
10/17/2025	50.08	50.60	49.74	50.53	1,069,929	50.38
10/16/2025	50.90	51.07	49.78	50.41	1,688,934	50.26
10/15/2025	51.67	51.67	49.10	50.54	3,275,550	50.39
10/14/2025	49.34	51.52	49.34	51.25	1,257,984	51.10
10/13/2025	50.05	50.55	49.68	50.20	1,244,858	50.05
10/10/2025	51.68	51.74	48.71	49.09	2,607,104	48.95
10/09/2025	52.33	52.67	51.24	51.55	1,962,169	51.40
10/08/2025	52.01	52.49	51.57	52.42	1,853,136	52.27
10/07/2025	52.66	52.98	51.88	52.01	1,553,884	51.86
10/06/2025	53.28	53.43	51.70	52.48	1,966,918	52.33
10/03/2025	52.97	53.61	52.74	52.77	1,547,203	52.61
10/02/2025	53.07	53.15	52.11	52.90	1,543,703	52.74
10/01/2025	52.74	53.12	52.50	52.74	1,621,211	52.58