Flowserve CorporationFLSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $76.15 | $77.14 | $75.86 | $76.62 | 1.45M |
| 1/14/2026 | $74.70 | $75.23 | $73.44 | $75.15 | 1.31M |
| 1/13/2026 | $74.22 | $75.13 | $74.06 | $74.84 | 1.37M |
| 1/12/2026 | $73.09 | $74.18 | $72.68 | $73.84 | 1.13M |
| 1/9/2026 | $72.12 | $73.64 | $71.61 | $73.47 | 1.44M |
| 1/8/2026 | $72.02 | $72.22 | $71.03 | $71.74 | 943,978 |
| 1/7/2026 | $72.41 | $72.59 | $71.11 | $71.83 | 982,009 |
| 1/6/2026 | $72.01 | $72.89 | $71.30 | $72.80 | 1.53M |
| 1/5/2026 | $71.97 | $73.55 | $71.51 | $72.49 | 1.47M |
| 1/2/2026 | $69.91 | $70.88 | $69.25 | $70.75 | 771,600 |
| 12/31/2025 | $70.46 | $70.71 | $69.32 | $69.38 | 487,400 |
| 12/30/2025 | $70.47 | $70.56 | $70.07 | $70.16 | 465,305 |
| 12/29/2025 | $71.05 | $71.39 | $70.35 | $70.47 | 482,603 |
| 12/26/2025 | $71.21 | $71.36 | $70.66 | $71.03 | 406,407 |
| 12/24/2025 | $71.47 | $71.67 | $71.03 | $71.31 | 288,945 |
| 12/23/2025 | $71.25 | $71.68 | $70.94 | $71.24 | 539,249 |
| 12/22/2025 | $71.89 | $71.99 | $70.48 | $71.63 | 748,261 |
| 12/19/2025 | $69.83 | $71.10 | $69.72 | $71.06 | 2.72M |
| 12/18/2025 | $70.40 | $70.73 | $69.00 | $69.62 | 1.02M |
| 12/17/2025 | $70.86 | $71.25 | $68.91 | $69.20 | 1.12M |
| 12/16/2025 | $71.85 | $72.26 | $69.80 | $70.42 | 1.35M |
| 12/15/2025 | $72.27 | $72.35 | $71.20 | $71.82 | 1.78M |
| 12/12/2025 | $73.73 | $73.97 | $71.10 | $71.53 | 1.50M |
| 12/11/2025 | $73.20 | $74.63 | $72.86 | $73.48 | 1.15M |
| 12/10/2025 | $72.65 | $73.97 | $72.04 | $73.44 | 1.64M |
| 12/9/2025 | $71.69 | $73.22 | $71.50 | $72.46 | 1.75M |
| 12/8/2025 | $71.86 | $72.00 | $70.90 | $71.31 | 1.02M |
| 12/5/2025 | $71.82 | $72.82 | $71.57 | $72.04 | 1.27M |
| 12/4/2025 | $71.00 | $72.68 | $70.63 | $71.89 | 1.66M |
| 12/3/2025 | $70.39 | $72.06 | $69.19 | $70.90 | 1.95M |
| 12/2/2025 | $71.21 | $71.62 | $69.89 | $69.96 | 1.21M |
| 12/1/2025 | $70.52 | $71.51 | $70.04 | $70.87 | 1.19M |
| 11/28/2025 | $70.99 | $71.74 | $70.51 | $71.35 | 448,500 |
| 11/26/2025 | $70.35 | $71.71 | $69.80 | $70.56 | 925,029 |
| 11/25/2025 | $68.92 | $70.48 | $68.62 | $70.30 | 1.15M |
| 11/24/2025 | $67.83 | $69.10 | $67.51 | $68.77 | 1.81M |
| 11/21/2025 | $65.97 | $67.79 | $65.47 | $67.75 | 1.34M |
| 11/20/2025 | $68.64 | $69.18 | $65.68 | $66.06 | 1.88M |
| 11/19/2025 | $65.52 | $67.64 | $65.42 | $67.34 | 2.00M |
| 11/18/2025 | $64.91 | $66.31 | $64.77 | $65.54 | 2.03M |
| 11/17/2025 | $67.13 | $67.59 | $65.37 | $65.62 | 1.73M |
| 11/14/2025 | $65.24 | $68.09 | $64.69 | $67.16 | 1.88M |
| 11/13/2025 | $69.68 | $70.36 | $67.75 | $68.00 | 1.88M |
| 11/12/2025 | $69.50 | $70.58 | $69.14 | $69.95 | 1.22M |
| 11/11/2025 | $69.51 | $70.09 | $69.22 | $69.38 | 1.02M |
| 11/10/2025 | $70.60 | $71.24 | $69.00 | $69.70 | 1.32M |
| 11/7/2025 | $68.83 | $69.73 | $67.52 | $69.24 | 1.68M |
| 11/6/2025 | $70.22 | $70.83 | $69.05 | $69.56 | 1.47M |
| 11/5/2025 | $70.13 | $71.00 | $69.61 | $69.90 | 2.49M |
| 11/4/2025 | $70.23 | $71.19 | $68.96 | $69.53 | 2.57M |
| 11/3/2025 | $68.80 | $72.08 | $67.99 | $71.85 | 3.72M |
| 10/31/2025 | $67.62 | $68.56 | $67.08 | $68.25 | 2.79M |
| 10/30/2025 | $69.00 | $69.57 | $66.89 | $67.35 | 4.67M |
| 10/29/2025 | $57.51 | $70.32 | $57.51 | $68.95 | 10.87M |
| 10/28/2025 | $53.19 | $53.84 | $52.37 | $52.66 | 3.74M |
| 10/27/2025 | $53.77 | $53.94 | $52.79 | $52.82 | 2.52M |
| 10/24/2025 | $53.23 | $53.51 | $52.84 | $53.40 | 1.52M |
| 10/23/2025 | $52.09 | $52.89 | $51.79 | $52.66 | 1.30M |
| 10/22/2025 | $52.32 | $52.50 | $51.62 | $51.77 | 2.03M |
| 10/21/2025 | $50.97 | $52.34 | $50.97 | $52.13 | 1.20M |
| 10/20/2025 | $50.83 | $51.39 | $50.64 | $51.23 | 1.01M |