Flowserve Corporation (FLS) Historical Stock Data
58.06 ↓0.09 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLS is down -0.18% a day on average. There have been 12 days where Flowserve Corporation closed green and 18 days where FLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 57.54 | 58.06 | ↑$0.52 (0.90%) | 57.50 | 58.88 | 2.02M |
| 2024-12-19 | 58.40 | 58.15 | ↓$0.25 (-0.43%) | 57.83 | 58.79 | 887.94K |
| 2024-12-18 | 60.36 | 57.45 | ↓$2.91 (-4.82%) | 57.41 | 60.64 | 1.08M |
| 2024-12-17 | 60.89 | 59.83 | ↓$1.06 (-1.74%) | 59.43 | 61.16 | 1.94M |
| 2024-12-16 | 60.46 | 61.24 | ↑$0.78 (1.29%) | 60.30 | 61.80 | 3.42M |
| 2024-12-13 | 60.95 | 60.62 | ↓$0.33 (-0.54%) | 60.51 | 61.23 | 0.94M |
| 2024-12-12 | 61.67 | 61.12 | ↓$0.55 (-0.89%) | 60.89 | 61.83 | 1.08M |
| 2024-12-11 | 61.00 | 61.40 | ↑$0.40 (0.66%) | 60.76 | 61.57 | 1.18M |
| 2024-12-10 | 60.59 | 60.56 | ↓$0.03 (-0.05%) | 59.85 | 61.46 | 1.16M |
| 2024-12-09 | 61.00 | 60.85 | ↓$0.15 (-0.25%) | 60.42 | 61.49 | 0.97M |
| 2024-12-06 | 61.86 | 60.83 | ↓$1.03 (-1.67%) | 60.18 | 61.88 | 1.77M |
| 2024-12-05 | 62.02 | 61.71 | ↓$0.31 (-0.50%) | 61.54 | 62.32 | 790.60K |
| 2024-12-04 | 61.41 | 62.00 | ↑$0.59 (0.96%) | 61.30 | 62.03 | 1.01M |
| 2024-12-03 | 61.00 | 61.55 | ↑$0.55 (0.90%) | 60.66 | 61.88 | 1.35M |
| 2024-12-02 | 61.17 | 60.86 | ↓$0.31 (-0.51%) | 60.75 | 61.45 | 648.28K |
| 2024-11-29 | 60.80 | 61.02 | ↑$0.22 (0.36%) | 60.80 | 61.41 | 336.98K |
| 2024-11-27 | 61.39 | 60.73 | ↓$0.66 (-1.08%) | 60.62 | 61.94 | 621.52K |
| 2024-11-26 | 61.50 | 61.31 | ↓$0.19 (-0.31%) | 60.94 | 61.69 | 0.93M |
| 2024-11-25 | 61.50 | 61.85 | ↑$0.35 (0.57%) | 61.34 | 62.22 | 1.92M |
| 2024-11-22 | 61.39 | 61.00 | ↓$0.39 (-0.64%) | 60.66 | 62.15 | 3.08M |
| 2024-11-21 | 60.00 | 60.05 | ↑$0.05 (0.08%) | 59.57 | 60.47 | 1.86M |
| 2024-11-20 | 60.33 | 59.89 | ↓$0.44 (-0.73%) | 59.52 | 60.37 | 1.10M |
| 2024-11-19 | 58.87 | 60.08 | ↑$1.21 (2.06%) | 58.60 | 60.26 | 1.24M |
| 2024-11-18 | 59.20 | 59.56 | ↑$0.36 (0.61%) | 58.98 | 59.87 | 0.93M |
| 2024-11-15 | 59.31 | 59.23 | ↓$0.08 (-0.13%) | 58.81 | 59.56 | 676.30K |
| 2024-11-14 | 60.00 | 59.19 | ↓$0.81 (-1.35%) | 58.93 | 60.05 | 698.59K |
| 2024-11-13 | 60.50 | 59.90 | ↓$0.60 (-0.99%) | 59.79 | 60.65 | 1M |
| 2024-11-12 | 60.92 | 60.43 | ↓$0.49 (-0.80%) | 60.11 | 61.00 | 797.43K |
| 2024-11-11 | 60.45 | 61.15 | ↑$0.70 (1.16%) | 60.27 | 61.61 | 1.79M |
| 2024-11-08 | 58.52 | 59.88 | ↑$1.36 (2.32%) | 58.52 | 59.92 | 1.28M |
Create an account or log in to view more rows.
$FLS Not Selling
Hodling for thousands!
$FLS when this finally break out we could see huge upside
$FLS Buy the dip
$FLS somebody knows something
$FLS take us to the moon
lets goooooo
$FLS green is good
$FLS overvalued
$FLS free to hold
$FLS BUY BUY BUY BUY
$FLS PT?