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 (%)
Jan 31, 2020 43.13 43.13 41.20 41.69 1,246,188 -1.70(-3.91%)
Jan 30, 2020 42.69 43.46 42.28 43.38 1,437,176 +0.21(+0.50%)
Jan 29, 2020 43.08 43.43 42.77 43.17 536,311 +0.34(+0.79%)
Jan 28, 2020 42.47 43.00 41.96 42.83 819,492 +0.74(+1.76%)
Jan 27, 2020 42.12 42.72 41.74 42.09 1,286,543 -1.01(-2.34%)
Jan 24, 2020 43.88 44.00 42.63 43.10 517,108 -0.74(-1.69%)
Jan 23, 2020 43.10 43.86 42.47 43.84 537,903 +0.40(+0.93%)
Jan 22, 2020 44.44 44.56 43.38 43.44 515,516 -0.84(-1.90%)
Jan 21, 2020 44.71 44.91 44.09 44.28 489,695 -0.81(-1.80%)
Jan 17, 2020 45.16 45.42 44.85 45.09 512,293 +0.12(+0.26%)
Jan 16, 2020 44.61 45.09 44.52 44.97 493,758 +0.77(+1.74%)
Jan 15, 2020 44.08 44.55 43.96 44.21 382,302 -0.03(-0.06%)
Jan 14, 2020 44.51 44.81 44.15 44.23 594,120 -0.32(-0.72%)
Jan 13, 2020 44.49 44.66 44.30 44.55 489,805 +0.07(+0.16%)
Jan 10, 2020 45.23 45.35 44.30 44.48 915,185 -0.75(-1.66%)
Jan 09, 2020 45.01 45.77 44.92 45.23 1,233,786 +0.39(+0.88%)
Jan 08, 2020 44.75 44.85 43.97 44.84 1,032,541 +0.45(+1.01%)
Jan 07, 2020 44.50 44.62 43.96 44.39 531,767 -0.06(-0.14%)
Jan 06, 2020 44.20 44.54 43.88 44.46 507,348 -0.09(-0.20%)
Jan 03, 2020 44.41 44.71 44.13 44.55 700,749 -0.71(-1.58%)
Jan 02, 2020 44.84 45.26 44.49 45.26 704,168 +0.81(+1.83%)
Dec 31, 2019 44.25 44.90 44.25 44.45 559,099 +0.11(+0.24%)
Dec 30, 2019 44.51 44.70 44.27 44.34 524,524 -0.05(-0.12%)
Dec 27, 2019 44.68 44.82 44.32 44.39 347,799 -0.12(-0.28%)
Dec 26, 2019 44.63 44.63 44.13 44.52 463,792 +0.04(+0.08%)
Dec 24, 2019 44.67 44.78 44.40 44.48 193,784 -0.25(-0.56%)
Dec 23, 2019 44.47 44.76 44.19 44.73 544,441 +0.35(+0.78%)
Dec 20, 2019 44.15 44.43 43.55 44.38 1,407,744 +0.74(+1.69%)
Dec 19, 2019 43.57 43.80 43.22 43.65 770,272 +0.36(+0.84%)
Dec 18, 2019 42.71 43.32 42.38 43.28 647,779 +0.65(+1.52%)
Dec 17, 2019 42.43 43.11 42.43 42.63 599,284 -0.40(-0.93%)
Dec 16, 2019 43.59 43.66 42.99 43.03 447,166 -0.04(-0.08%)
Dec 13, 2019 44.11 44.26 42.97 43.07 726,690 -1.04(-2.36%)
Dec 12, 2019 42.93 44.21 42.77 44.11 1,121,643 +1.21(+2.82%)
Dec 11, 2019 42.77 43.04 42.56 42.90 853,861 +0.25(+0.58%)
Dec 10, 2019 42.63 42.90 42.25 42.65 558,100 +0.08(+0.19%)
Dec 09, 2019 42.81 43.04 42.45 42.57 467,569 -0.28(-0.64%)
Dec 06, 2019 42.34 43.17 42.11 42.85 1,182,150 +1.11(+2.66%)
Dec 05, 2019 41.41 42.01 41.41 41.73 1,617,014 +0.55(+1.34%)
Dec 04, 2019 42.01 42.76 41.18 41.18 1,301,258 -0.53(-1.28%)
Dec 03, 2019 42.33 42.33 41.55 41.72 749,684 -1.41(-3.26%)
Dec 02, 2019 43.58 43.92 43.04 43.12 813,481 -0.20(-0.47%)
Nov 29, 2019 43.35 43.60 43.08 43.33 318,777 -0.20(-0.45%)
Nov 27, 2019 43.49 43.66 43.14 43.52 464,227 -0.05(-0.12%)
Nov 26, 2019 43.66 43.66 43.25 43.57 584,129 -0.11(-0.25%)
Nov 25, 2019 43.33 43.93 43.26 43.68 739,546 +0.34(+0.78%)
Nov 22, 2019 43.34 43.39 42.89 43.34 372,281 +0.25(+0.58%)
Nov 21, 2019 43.08 43.53 42.74 43.09 558,473 +0.20(+0.48%)
Nov 20, 2019 42.45 43.12 42.41 42.89 831,382 +0.05(+0.12%)
Nov 19, 2019 43.39 43.39 42.77 42.84 333,560 -0.21(-0.50%)
Nov 18, 2019 43.01 43.40 42.77 43.05 539,822 -0.41(-0.94%)
Nov 15, 2019 43.59 43.89 43.22 43.46 426,797 +0.19(+0.43%)
Nov 14, 2019 43.09 43.53 42.94 43.27 683,894 +0.21(+0.50%)
Nov 13, 2019 43.09 43.35 42.94 43.06 459,468 -0.51(-1.16%)
Nov 12, 2019 43.66 44.11 43.31 43.57 898,759 -0.04(-0.10%)
Nov 11, 2019 43.17 43.61 43.14 43.61 595,456 -0.10(-0.22%)
Nov 08, 2019 43.44 43.72 43.16 43.71 611,364 +0.14(+0.33%)
Nov 07, 2019 44.57 44.78 43.41 43.57 895,093 -0.54(-1.23%)
Nov 06, 2019 43.95 44.34 43.37 44.11 1,044,416 +0.12(+0.28%)
Nov 05, 2019 44.77 45.17 43.73 43.98 1,890,892 -1.30(-2.87%)
Nov 04, 2019 44.37 45.35 44.30 45.28 1,268,727 +1.57(+3.60%)
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.