Skip to main content

Flowserve Corp (NY: FLS )

52.66 -0.13 (-0.25%)
Streaming Delayed Price Updated: 12:37 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 51.80 52.95 51.53 52.79 1,912,350 +0.92(+1.77%)
Oct 01, 2024 51.53 52.04 50.90 51.87 1,155,433 +0.18(+0.35%)
Sep 30, 2024 51.15 51.76 50.91 51.69 854,276 +0.32(+0.62%)
Sep 27, 2024 52.72 52.77 51.26 51.37 1,351,824 -0.95(-1.82%)
Sep 26, 2024 52.54 53.05 51.88 52.32 1,774,378 +0.36(+0.69%)
Sep 25, 2024 52.16 53.64 51.86 51.96 2,982,144 +0.03(+0.06%)
Sep 24, 2024 49.30 52.01 49.30 51.93 3,014,781 +3.53(+7.28%)
Sep 23, 2024 47.96 48.47 47.87 48.41 1,248,110 +0.70(+1.46%)
Sep 20, 2024 47.77 48.10 47.28 47.71 3,006,587 -0.38(-0.79%)
Sep 19, 2024 47.55 48.10 47.23 48.09 1,701,612 +1.41(+3.03%)
Sep 18, 2024 46.95 47.47 46.54 46.67 1,634,278 -0.30(-0.64%)
Sep 17, 2024 46.82 47.27 46.49 46.97 1,339,109 +0.47(+1.01%)
Sep 16, 2024 46.71 47.02 46.38 46.50 1,400,196 +0.04(+0.09%)
Sep 13, 2024 46.29 46.84 46.14 46.46 1,114,980 +0.44(+0.95%)
Sep 12, 2024 45.65 46.23 45.16 46.03 736,161 +0.61(+1.34%)
Sep 11, 2024 45.16 45.46 44.15 45.42 1,197,145 +0.21(+0.46%)
Sep 10, 2024 45.72 45.87 45.07 45.21 815,005 -0.46(-1.00%)
Sep 09, 2024 45.70 46.07 45.32 45.67 665,517 +0.34(+0.75%)
Sep 06, 2024 46.36 47.03 45.28 45.33 837,891 -1.09(-2.34%)
Sep 05, 2024 47.20 47.26 46.36 46.41 473,690 -0.73(-1.54%)
Sep 04, 2024 47.25 47.67 46.85 47.14 588,971 -0.31(-0.65%)
Sep 03, 2024 49.21 49.32 47.22 47.45 892,517 -2.23(-4.49%)
Aug 30, 2024 49.43 49.73 48.75 49.68 931,599 +0.40(+0.81%)
Aug 29, 2024 48.91 49.78 48.59 49.28 839,433 +0.78(+1.60%)
Aug 28, 2024 48.80 49.09 48.32 48.51 421,317 -0.42(-0.86%)
Aug 27, 2024 48.74 49.05 48.62 48.92 558,473 -0.09(-0.18%)
Aug 26, 2024 49.28 49.48 48.94 49.01 494,391 +0.09(+0.18%)
Aug 23, 2024 48.16 49.37 48.07 48.92 528,841 +1.05(+2.18%)
Aug 22, 2024 47.92 48.20 47.44 47.88 775,253 +0.14(+0.29%)
Aug 21, 2024 47.31 47.79 46.91 47.74 443,167 +0.68(+1.44%)
Aug 20, 2024 47.64 47.91 46.86 47.06 579,012 -0.51(-1.07%)
Aug 19, 2024 47.28 47.69 47.28 47.57 488,510 +0.38(+0.80%)
Aug 16, 2024 47.04 47.46 46.95 47.19 1,023,934 +0.02(+0.04%)
Aug 15, 2024 47.39 47.71 46.69 47.17 885,273 +0.74(+1.59%)
Aug 14, 2024 46.33 46.68 46.12 46.43 730,064 +0.09(+0.19%)
Aug 13, 2024 45.57 46.37 45.30 46.34 956,622 +1.27(+2.83%)
Aug 12, 2024 45.26 45.52 44.79 45.07 571,896 -0.30(-0.66%)
Aug 09, 2024 45.40 45.68 44.87 45.37 754,830 +0.09(+0.20%)
Aug 08, 2024 45.01 45.32 44.85 45.28 511,516 +0.95(+2.13%)
Aug 07, 2024 45.32 45.86 44.09 44.33 831,689 -0.45(-1.00%)
Aug 06, 2024 44.61 45.49 44.30 44.78 951,624 +0.50(+1.12%)
Aug 05, 2024 45.08 45.08 43.49 44.28 2,117,408 -2.35(-5.04%)
Aug 02, 2024 47.56 47.56 46.47 46.63 789,851 -2.12(-4.35%)
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.