NYSE - Delayed Quote USD

Flowserve Corporation (FLS)

45.80 +0.17 (+0.37%)
At close: April 19 at 4:00 PM EDT
45.70 -0.10 (-0.22%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 45.60 46.13 45.51 45.80 45.80 673,704
Apr 18, 2024 46.07 46.19 45.60 45.63 45.63 1,013,100
Apr 17, 2024 46.95 47.08 45.42 45.67 45.67 1,060,600
Apr 16, 2024 46.25 46.44 45.79 46.38 46.38 1,507,700
Apr 15, 2024 47.18 47.41 46.12 46.41 46.41 940,700
Apr 12, 2024 46.79 47.18 46.48 46.66 46.66 707,700
Apr 11, 2024 47.59 47.59 46.94 47.09 47.09 861,900
Apr 10, 2024 47.00 47.62 46.63 47.48 47.48 613,300
Apr 9, 2024 48.14 48.31 47.34 47.71 47.71 977,100
Apr 8, 2024 48.16 48.25 47.85 47.89 47.89 1,767,700
Apr 5, 2024 47.38 48.11 47.31 47.88 47.88 2,298,200
Apr 4, 2024 47.37 47.60 46.87 47.14 47.14 1,608,700
Apr 3, 2024 46.26 47.02 46.26 47.01 47.01 1,606,200
Apr 2, 2024 45.83 46.31 45.65 46.29 46.29 1,302,500
Apr 1, 2024 45.65 46.14 45.31 45.98 45.98 1,998,700
Mar 28, 2024 45.83 46.03 45.56 45.68 45.68 834,900
Mar 27, 2024 0.21 Dividend
Mar 27, 2024 45.63 45.89 45.48 45.73 45.73 1,498,700
Mar 26, 2024 45.65 45.75 45.40 45.61 45.40 723,800
Mar 25, 2024 45.81 45.94 45.52 45.54 45.33 495,600
Mar 22, 2024 45.95 46.06 45.57 45.62 45.41 681,200
Mar 21, 2024 45.21 45.98 45.21 45.95 45.74 832,300
Mar 20, 2024 44.76 45.27 44.69 45.02 44.81 954,100
Mar 19, 2024 44.53 44.88 44.44 44.87 44.66 1,505,800
Mar 18, 2024 44.34 44.72 44.24 44.55 44.34 1,179,300
Mar 15, 2024 43.87 44.68 43.87 44.24 44.04 2,228,800
Mar 14, 2024 44.77 45.09 43.90 44.15 43.95 955,800
Mar 13, 2024 44.20 44.93 44.20 44.75 44.54 1,192,400
Mar 12, 2024 43.93 44.29 43.52 44.04 43.84 1,253,100
Mar 11, 2024 43.21 44.11 43.00 44.02 43.82 1,286,100
Mar 8, 2024 43.89 43.91 43.17 43.38 43.18 824,800
Mar 7, 2024 42.60 43.65 42.60 43.59 43.39 1,858,800
Mar 6, 2024 42.55 42.93 42.37 42.50 42.30 1,348,400
Mar 5, 2024 42.12 42.43 41.94 42.28 42.09 1,242,700
Mar 4, 2024 42.77 42.96 42.12 42.28 42.09 1,241,200
Mar 1, 2024 42.31 42.75 42.21 42.64 42.44 835,100
Feb 29, 2024 42.78 42.78 41.78 42.32 42.13 2,004,300
Feb 28, 2024 42.48 42.78 42.22 42.43 42.23 1,054,800
Feb 27, 2024 42.99 43.02 42.23 42.57 42.37 1,822,500
Feb 26, 2024 41.88 42.93 41.78 42.86 42.66 1,512,200
Feb 23, 2024 41.84 42.32 41.77 42.12 41.93 1,584,400
Feb 22, 2024 43.00 43.11 41.60 41.84 41.65 1,982,900
Feb 21, 2024 43.23 43.59 41.88 42.54 42.34 1,732,500
Feb 20, 2024 42.22 42.65 42.09 42.21 42.02 1,622,400
Feb 16, 2024 43.00 43.64 42.78 42.90 42.70 996,700
Feb 15, 2024 42.18 43.10 42.18 42.98 42.78 1,059,500
Feb 14, 2024 41.67 42.04 41.46 41.97 41.78 839,900
Feb 13, 2024 41.06 41.62 40.78 41.29 41.10 940,800
Feb 12, 2024 41.41 42.23 41.41 42.01 41.82 690,700
Feb 9, 2024 41.49 41.64 41.23 41.50 41.31 617,000
Feb 8, 2024 41.16 41.44 41.03 41.34 41.15 1,026,800
Feb 7, 2024 40.85 41.43 40.56 41.09 40.90 1,038,300
Feb 6, 2024 40.33 40.59 40.23 40.52 40.33 685,700
Feb 5, 2024 40.43 40.52 40.04 40.33 40.14 450,600
Feb 2, 2024 40.39 41.11 40.27 40.98 40.79 943,300
Feb 1, 2024 40.19 40.85 39.69 40.73 40.54 1,267,000
Jan 31, 2024 41.10 41.10 39.87 39.93 39.75 1,219,900
Jan 30, 2024 40.86 41.03 40.35 40.97 40.78 1,028,100
Jan 29, 2024 40.55 41.14 40.12 41.13 40.94 922,400
Jan 26, 2024 41.02 41.02 40.09 40.49 40.30 974,300
Jan 25, 2024 40.46 40.88 40.25 40.86 40.67 674,000
Jan 24, 2024 40.80 40.80 39.69 40.10 39.92 865,400
Jan 23, 2024 41.34 41.43 40.50 40.53 40.34 778,200
Jan 22, 2024 40.80 41.24 40.79 41.07 40.88 568,200
Jan 19, 2024 40.30 40.70 40.00 40.61 40.42 620,100
Jan 18, 2024 39.77 40.28 39.76 40.16 39.98 658,300
Jan 17, 2024 39.69 40.05 39.37 39.56 39.38 799,700
Jan 16, 2024 40.17 40.31 39.76 40.12 39.94 691,300
Jan 12, 2024 40.68 40.78 40.21 40.29 40.10 813,400
Jan 11, 2024 39.71 40.34 39.47 40.31 40.12 685,400
Jan 10, 2024 39.87 40.09 39.63 39.71 39.53 510,400
Jan 9, 2024 39.69 39.84 39.31 39.79 39.61 527,200
Jan 8, 2024 39.78 40.16 39.21 40.15 39.97 626,400
Jan 5, 2024 39.59 40.06 39.50 39.94 39.76 716,900
Jan 4, 2024 39.98 40.04 39.35 39.73 39.55 1,216,400
Jan 3, 2024 40.21 40.42 39.86 39.99 39.81 910,200
Jan 2, 2024 40.87 41.39 40.34 40.51 40.32 669,800
Dec 29, 2023 41.42 41.59 41.15 41.22 41.03 416,100
Dec 28, 2023 0.20 Dividend
Dec 28, 2023 41.37 41.63 41.07 41.55 41.36 514,700
Dec 27, 2023 41.75 41.99 41.51 41.60 41.21 533,200
Dec 26, 2023 41.48 41.95 41.48 41.75 41.36 537,200
Dec 22, 2023 40.98 41.60 40.96 41.32 40.93 494,100
Dec 21, 2023 40.94 41.04 40.37 40.80 40.42 543,900
Dec 20, 2023 40.72 41.44 40.31 40.40 40.02 834,600
Dec 19, 2023 40.25 40.90 40.25 40.85 40.47 919,800
Dec 18, 2023 39.95 40.33 39.74 40.06 39.68 1,691,000
Dec 15, 2023 40.16 40.50 39.71 39.80 39.43 2,034,800
Dec 14, 2023 39.48 40.72 39.20 40.36 39.98 1,310,000
Dec 13, 2023 38.55 39.36 38.28 39.01 38.64 781,700
Dec 12, 2023 38.72 39.14 38.56 38.64 38.28 943,500
Dec 11, 2023 38.50 39.12 38.46 38.88 38.51 606,800
Dec 8, 2023 38.50 39.18 38.24 38.52 38.16 525,400
Dec 7, 2023 38.13 38.53 38.07 38.50 38.14 551,100
Dec 6, 2023 38.41 38.93 38.09 38.13 37.77 461,600
Dec 5, 2023 38.90 39.11 38.17 38.22 37.86 595,500
Dec 4, 2023 38.46 39.17 38.44 39.10 38.73 494,500
Dec 1, 2023 38.13 38.86 38.13 38.75 38.39 511,700
Nov 30, 2023 37.93 38.35 37.66 38.26 37.90 682,600
Nov 29, 2023 37.81 38.10 37.34 37.74 37.39 1,038,400
Nov 28, 2023 38.14 38.41 37.50 37.54 37.19 873,300
Nov 27, 2023 38.00 38.34 37.82 38.23 37.87 623,100
Nov 24, 2023 37.85 38.31 37.82 38.20 37.84 334,600
Nov 22, 2023 37.93 38.03 37.24 37.94 37.58 629,200
Nov 21, 2023 38.21 38.40 37.87 37.93 37.57 379,800
Nov 20, 2023 38.54 38.70 38.31 38.43 38.07 639,300
Nov 17, 2023 38.03 38.64 37.79 38.62 38.26 1,069,000
Nov 16, 2023 38.34 38.74 37.40 37.64 37.29 1,283,100
Nov 15, 2023 38.58 39.24 38.33 38.35 37.99 1,077,500
Nov 14, 2023 38.37 38.90 38.22 38.70 38.34 918,000
Nov 13, 2023 37.50 37.65 37.27 37.51 37.16 841,700
Nov 10, 2023 37.35 37.75 37.00 37.67 37.32 710,900
Nov 9, 2023 37.39 37.68 37.10 37.20 36.85 653,600
Nov 8, 2023 37.42 37.57 37.07 37.15 36.80 470,700
Nov 7, 2023 37.36 37.74 36.85 37.28 36.93 780,300
Nov 6, 2023 37.96 37.96 37.45 37.91 37.55 690,200
Nov 3, 2023 37.80 38.21 37.61 37.76 37.41 850,300
Nov 2, 2023 37.06 37.43 36.56 37.18 36.83 1,030,100
Nov 1, 2023 36.58 36.90 35.80 36.46 36.12 1,360,100
Oct 31, 2023 36.48 36.85 36.31 36.72 36.38 925,000
Oct 30, 2023 36.27 36.67 35.81 36.58 36.24 1,713,500
Oct 27, 2023 36.88 37.03 35.52 35.84 35.50 1,318,200
Oct 26, 2023 36.11 38.02 35.69 36.84 36.49 1,896,000
Oct 25, 2023 36.37 36.41 35.32 35.39 35.06 2,085,600
Oct 24, 2023 36.86 37.02 36.15 36.53 36.19 1,137,400
Oct 23, 2023 37.15 37.40 36.46 36.48 36.14 994,400
Oct 20, 2023 37.25 37.40 36.77 37.07 36.72 1,071,800
Oct 19, 2023 37.58 37.99 36.98 37.18 36.83 1,936,000
Oct 18, 2023 38.95 39.07 37.70 37.81 37.45 742,300
Oct 17, 2023 38.60 39.92 38.60 39.67 39.30 859,300
Oct 16, 2023 38.56 39.12 38.44 38.82 38.46 854,100
Oct 13, 2023 38.71 38.92 37.76 38.11 37.75 664,900
Oct 12, 2023 39.48 40.27 38.49 38.76 38.40 666,200
Oct 11, 2023 38.66 39.09 38.66 39.00 38.63 623,100
Oct 10, 2023 38.70 38.90 38.47 38.64 38.28 616,600
Oct 9, 2023 37.69 38.67 37.16 38.45 38.09 1,228,900
Oct 6, 2023 37.77 37.95 37.12 37.66 37.31 1,552,800
Oct 5, 2023 38.29 38.66 37.90 37.91 37.55 1,047,600
Oct 4, 2023 38.15 38.60 37.82 38.48 38.12 895,000
Oct 3, 2023 38.73 39.13 38.06 38.21 37.85 864,700
Oct 2, 2023 39.63 39.79 38.67 38.91 38.54 899,300
Sep 29, 2023 40.22 40.97 39.64 39.77 39.40 1,584,500
Sep 28, 2023 39.61 40.25 38.80 39.47 39.10 1,978,900
Sep 27, 2023 39.13 39.86 38.96 39.65 39.28 2,387,100
Sep 26, 2023 40.34 40.88 38.89 38.90 38.53 1,561,900
Sep 25, 2023 38.66 39.43 38.48 39.24 38.87 579,100
Sep 22, 2023 39.01 39.33 38.88 38.93 38.56 868,100
Sep 21, 2023 0.20 Dividend
Sep 21, 2023 38.63 39.25 38.02 38.78 38.42 807,200
Sep 20, 2023 39.50 40.04 39.00 39.01 38.45 715,400
Sep 19, 2023 39.46 39.82 38.94 39.43 38.86 832,900
Sep 18, 2023 39.36 40.31 39.32 39.64 39.07 947,600
Sep 15, 2023 38.81 39.22 38.51 39.16 38.59 2,184,900
Sep 14, 2023 38.92 39.83 38.76 39.03 38.47 1,926,600
Sep 13, 2023 40.34 40.42 38.33 38.46 37.90 2,161,500
Sep 12, 2023 40.71 41.02 40.24 40.34 39.76 579,300
Sep 11, 2023 40.49 40.72 40.22 40.66 40.07 736,500
Sep 8, 2023 40.02 40.58 40.00 40.24 39.66 1,648,900
Sep 7, 2023 40.08 40.44 39.58 40.16 39.58 614,600
Sep 6, 2023 38.94 40.51 38.94 40.38 39.80 1,637,700
Sep 5, 2023 40.16 40.24 38.76 38.86 38.30 586,400
Sep 1, 2023 39.85 40.30 39.77 40.23 39.65 875,000
Aug 31, 2023 39.47 39.79 39.43 39.57 39.00 539,600
Aug 30, 2023 39.12 39.60 39.12 39.41 38.84 409,500
Aug 29, 2023 38.86 39.34 38.70 39.00 38.44 477,300
Aug 28, 2023 38.25 39.01 38.25 38.84 38.28 521,700
Aug 25, 2023 38.52 38.78 38.20 38.21 37.66 1,065,400
Aug 24, 2023 38.05 38.72 38.00 38.11 37.56 1,254,400
Aug 23, 2023 37.73 38.35 37.51 38.33 37.78 410,700
Aug 22, 2023 37.99 38.25 37.28 37.53 36.99 700,100
Aug 21, 2023 37.87 38.10 37.27 37.76 37.21 545,300
Aug 18, 2023 37.26 37.83 36.90 37.78 37.23 1,018,600
Aug 17, 2023 38.52 38.75 37.61 37.62 37.08 822,600
Aug 16, 2023 39.04 39.33 38.29 38.31 37.76 475,600
Aug 15, 2023 39.57 39.62 39.02 39.13 38.56 600,100
Aug 14, 2023 39.49 39.99 39.49 39.78 39.20 879,000
Aug 11, 2023 39.27 39.63 39.17 39.51 38.94 763,500
Aug 10, 2023 39.18 39.62 39.04 39.24 38.67 678,000
Aug 9, 2023 39.06 39.51 39.06 39.16 38.59 534,400
Aug 8, 2023 38.86 39.34 38.29 39.14 38.57 774,500
Aug 7, 2023 39.34 39.70 39.13 39.33 38.76 544,200
Aug 4, 2023 39.61 40.15 39.02 39.16 38.59 988,000
Aug 3, 2023 38.98 39.42 38.36 39.12 38.55 1,660,000
Aug 2, 2023 39.00 39.66 37.17 39.05 38.49 2,506,500
Aug 1, 2023 37.42 37.99 37.22 37.90 37.35 2,414,700
Jul 31, 2023 37.47 37.77 37.40 37.76 37.21 1,097,600
Jul 28, 2023 37.43 37.60 37.05 37.21 36.67 1,342,800
Jul 27, 2023 37.63 37.72 36.90 36.95 36.42 1,365,600
Jul 26, 2023 37.67 38.17 37.52 37.65 37.11 760,900
Jul 25, 2023 37.24 38.17 36.98 37.90 37.35 905,700
Jul 24, 2023 37.45 37.88 37.36 37.47 36.93 577,800
Jul 21, 2023 38.14 38.17 37.44 37.45 36.91 1,055,900
Jul 20, 2023 38.18 38.18 37.46 38.00 37.45 1,495,000
Jul 19, 2023 38.05 38.22 37.48 37.84 37.29 898,800
Jul 18, 2023 37.75 38.14 37.68 37.77 37.22 568,700
Jul 17, 2023 37.52 37.77 37.36 37.61 37.07 747,700
Jul 14, 2023 38.45 38.45 37.66 37.68 37.13 843,200
Jul 13, 2023 38.38 38.89 38.22 38.52 37.96 758,900
Jul 12, 2023 38.82 38.83 38.22 38.26 37.71 943,300
Jul 11, 2023 38.00 38.54 37.93 38.27 37.72 643,800
Jul 10, 2023 36.67 37.87 36.67 37.86 37.31 734,100
Jul 7, 2023 36.40 37.32 36.30 36.96 36.43 811,500
Jul 6, 2023 36.31 36.65 35.94 36.27 35.75 459,000
Jul 5, 2023 36.81 37.05 36.63 36.63 36.10 717,500
Jul 3, 2023 36.97 37.18 36.79 37.11 36.57 455,500
Jun 30, 2023 37.15 37.37 36.97 37.15 36.61 1,319,100
Jun 29, 2023 36.31 36.94 36.27 36.88 36.35 473,900
Jun 28, 2023 36.64 36.65 36.30 36.42 35.89 418,900
Jun 27, 2023 36.39 36.64 36.04 36.60 36.07 396,500
Jun 26, 2023 35.69 36.38 35.59 36.08 35.56 642,900
Jun 23, 2023 35.53 35.92 35.23 35.71 35.19 916,100
Jun 22, 2023 0.20 Dividend
Jun 22, 2023 36.37 36.46 35.85 36.05 35.53 499,100
Jun 21, 2023 35.87 36.74 35.71 36.64 35.91 728,600
Jun 20, 2023 36.21 36.41 35.92 36.16 35.44 975,000
Jun 16, 2023 36.82 37.03 36.35 36.57 35.84 1,150,600
Jun 15, 2023 36.13 36.72 36.12 36.64 35.91 698,200
Jun 14, 2023 36.99 37.10 36.03 36.33 35.61 1,221,400
Jun 13, 2023 36.56 37.56 36.46 36.89 36.16 913,000
Jun 12, 2023 36.20 36.46 35.92 36.31 35.59 999,300
Jun 9, 2023 36.51 36.79 35.95 36.25 35.53 601,000
Jun 8, 2023 36.37 36.73 36.05 36.52 35.80 1,170,500
Jun 7, 2023 35.24 36.57 35.21 36.54 35.81 1,052,500
Jun 6, 2023 34.42 35.27 34.35 35.19 34.49 858,100
Jun 5, 2023 35.46 35.46 34.50 34.50 33.82 1,025,500
Jun 2, 2023 33.72 35.66 33.67 35.64 34.93 1,464,700
Jun 1, 2023 32.71 33.40 32.49 33.08 32.42 1,550,400
May 31, 2023 33.71 34.02 32.54 32.55 31.90 1,032,400
May 30, 2023 34.14 34.29 33.80 33.97 33.30 572,400
May 26, 2023 33.90 34.15 33.57 33.97 33.30 687,300
May 25, 2023 33.62 33.84 33.14 33.68 33.01 577,300
May 24, 2023 34.15 34.24 33.54 33.61 32.94 571,800
May 23, 2023 34.88 35.21 34.37 34.40 33.72 511,400
May 22, 2023 35.15 35.35 34.63 35.07 34.37 706,900
May 19, 2023 35.64 35.64 34.79 35.07 34.37 1,193,800
May 18, 2023 34.66 35.32 34.54 35.24 34.54 846,800
May 17, 2023 34.90 35.18 34.63 34.73 34.04 1,055,500
May 16, 2023 35.42 35.49 34.56 34.58 33.89 701,200
May 15, 2023 35.11 35.58 34.90 35.21 34.51 730,500
May 12, 2023 35.15 35.36 34.66 34.96 34.27 610,000
May 11, 2023 35.29 35.61 34.82 34.94 34.25 1,019,400
May 10, 2023 36.38 36.44 35.00 35.68 34.97 672,000
May 9, 2023 35.73 36.24 35.59 36.10 35.38 857,500
May 8, 2023 35.63 35.98 35.39 35.91 35.20 918,000
May 5, 2023 35.04 35.56 35.04 35.37 34.67 625,500
May 4, 2023 35.12 35.39 34.19 34.45 33.77 686,700
May 3, 2023 35.81 36.22 34.88 35.05 34.35 1,612,900
May 2, 2023 38.86 38.86 34.42 35.13 34.43 3,004,900
May 1, 2023 33.35 34.21 33.35 33.92 33.25 2,343,800
Apr 28, 2023 33.17 33.63 32.97 33.39 32.73 1,236,800
Apr 27, 2023 32.37 33.31 32.37 33.19 32.53 819,300
Apr 26, 2023 32.37 32.73 32.05 32.12 31.48 576,100
Apr 25, 2023 32.77 33.17 32.60 32.63 31.98 595,900
Apr 24, 2023 33.04 33.37 32.93 33.20 32.54 647,300
Apr 21, 2023 33.24 33.28 32.88 33.02 32.36 390,600
Apr 20, 2023 33.29 33.59 33.02 33.27 32.61 670,900

Related Tickers

FELE Franklin Electric Co., Inc.
101.44
+0.93%
 
ITT ITT Inc.
124.96
-0.15%
 
DCI Donaldson Company, Inc.
71.91
+0.36%
 
CSWI CSW Industrials, Inc.
231.88
-0.90%
 
GRC The Gorman-Rupp Company
36.02
-0.06%
 
EPAC Enerpac Tool Group Corp.
35.02
+0.78%
 
AOS A. O. Smith Corporation
86.07
-0.72%
 
CXT Crane NXT, Co.
61.33
-0.07%
 
WTS Watts Water Technologies, Inc.
203.21
+1.79%
 
GGG Graco Inc.
88.38
+0.33%