Flowserve Corp (NY: FLS )

52.64 -1.12 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 53.62 53.71 52.63 52.64 1,251,326 -1.12(-2.08%)
Oct 30, 2024 53.77 54.56 53.46 53.76 1,805,926 -0.38(-0.70%)
Oct 29, 2024 51.51 54.77 50.38 54.14 3,900,607 +1.20(+2.27%)
Oct 28, 2024 52.98 53.48 52.81 52.94 1,767,391 +0.28(+0.53%)
Oct 25, 2024 52.79 52.90 52.31 52.66 799,245 +0.14(+0.27%)
Oct 24, 2024 52.91 53.01 52.06 52.52 1,011,859 -0.48(-0.91%)
Oct 23, 2024 52.99 53.40 52.48 53.00 851,625 -0.54(-1.01%)
Oct 22, 2024 53.57 53.97 53.26 53.54 1,076,589 -0.38(-0.70%)
Oct 21, 2024 54.64 54.70 53.89 53.92 801,741 -0.59(-1.08%)
Oct 18, 2024 54.93 55.09 54.23 54.51 664,063 -0.28(-0.51%)
Oct 17, 2024 55.18 55.90 54.61 54.79 644,335 -0.09(-0.16%)
Oct 16, 2024 54.25 55.01 54.11 54.88 1,213,086 +1.19(+2.22%)
Oct 15, 2024 55.23 55.33 53.65 53.69 1,530,878 -1.64(-2.96%)
Oct 14, 2024 55.16 55.37 54.72 55.33 1,195,726 +0.23(+0.42%)
Oct 11, 2024 53.89 55.17 53.80 55.10 1,042,399 +1.24(+2.30%)
Oct 10, 2024 53.87 54.12 53.44 53.86 630,555 -0.36(-0.66%)
Oct 09, 2024 53.74 54.36 53.47 54.22 1,037,084 +0.85(+1.59%)
Oct 08, 2024 54.40 54.47 52.93 53.37 1,325,967 -1.21(-2.22%)
Oct 07, 2024 52.79 54.61 52.46 54.58 1,792,549 +1.89(+3.59%)
Oct 04, 2024 52.99 53.18 52.16 52.69 1,029,677 +0.49(+0.94%)
Oct 03, 2024 52.49 52.80 51.87 52.20 2,065,314 -0.59(-1.12%)
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 -1.16(-2.21%)
Sep 26, 2024 52.75 53.26 52.09 52.53 1,767,285 +0.36(+0.69%)
Sep 25, 2024 52.37 53.86 52.06 52.17 2,970,223 +0.03(+0.06%)
Sep 24, 2024 49.50 52.22 49.50 52.14 3,002,729 +3.54(+7.28%)
Sep 23, 2024 48.15 48.66 48.06 48.60 1,243,121 +0.70(+1.46%)
Sep 20, 2024 47.96 48.29 47.47 47.90 2,994,568 -0.38(-0.79%)
Sep 19, 2024 47.74 48.29 47.42 48.28 1,694,810 +1.42(+3.03%)
Sep 18, 2024 47.14 47.66 46.73 46.86 1,627,745 -0.30(-0.64%)
Sep 17, 2024 47.01 47.46 46.68 47.16 1,333,756 +0.47(+1.01%)
Sep 16, 2024 46.90 47.21 46.57 46.69 1,394,599 +0.04(+0.09%)
Sep 13, 2024 46.48 47.03 46.33 46.65 1,110,523 +0.44(+0.95%)
Sep 12, 2024 45.83 46.41 45.34 46.21 733,218 +0.61(+1.34%)
Sep 11, 2024 45.34 45.64 44.33 45.60 1,192,360 +0.21(+0.46%)
Sep 10, 2024 45.90 46.05 45.25 45.39 811,747 -0.46(-1.00%)
Sep 09, 2024 45.88 46.25 45.50 45.85 662,857 +0.34(+0.75%)
Sep 06, 2024 46.55 47.22 45.46 45.51 834,542 -1.09(-2.34%)
Sep 05, 2024 47.39 47.45 46.55 46.60 471,797 -0.73(-1.54%)
Sep 04, 2024 47.44 47.86 47.03 47.33 586,617 -0.31(-0.65%)
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.