Flowserve Corporation (FLS) Historical Stock Data
52.11 ↑1.28 (2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLS is up 0.45% a day on average. There have been 18 days where Flowserve Corporation closed green and 12 days where FLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 51.03 | 52.11 | ↑$1.08 (2.12%) | 50.94 | 52.45 | 1.67M |
| 2025-05-12 | 50.46 | 50.83 | ↑$0.37 (0.73%) | 50.45 | 51.63 | 1.47M |
| 2025-05-09 | 48.48 | 47.75 | ↓$0.73 (-1.51%) | 47.66 | 48.64 | 1.01M |
| 2025-05-08 | 47.38 | 47.91 | ↑$0.53 (1.12%) | 47.05 | 48.51 | 897.75K |
| 2025-05-07 | 46.89 | 46.69 | ↓$0.20 (-0.43%) | 46.36 | 47.10 | 0.95M |
| 2025-05-06 | 46.39 | 46.64 | ↑$0.25 (0.54%) | 46.35 | 47.08 | 1.10M |
| 2025-05-05 | 46.87 | 47.20 | ↑$0.33 (0.70%) | 46.65 | 47.89 | 1.50M |
| 2025-05-02 | 47.13 | 47.48 | ↑$0.35 (0.74%) | 46.61 | 47.81 | 1.96M |
| 2025-05-01 | 45.79 | 46.16 | ↑$0.37 (0.81%) | 45.05 | 46.68 | 2.11M |
| 2025-04-30 | 45.13 | 45.23 | ↑$0.10 (0.22%) | 43.47 | 45.64 | 4.34M |
| 2025-04-29 | 44.52 | 44.88 | ↑$0.36 (0.81%) | 44.05 | 45.03 | 2.94M |
| 2025-04-28 | 45.05 | 44.66 | ↓$0.39 (-0.87%) | 44.35 | 45.69 | 1.47M |
| 2025-04-25 | 44.31 | 44.82 | ↑$0.51 (1.15%) | 44.11 | 45.13 | 1.26M |
| 2025-04-24 | 42.42 | 44.62 | ↑$2.20 (5.19%) | 42.07 | 44.80 | 1.38M |
| 2025-04-23 | 43.51 | 42.32 | ↓$1.19 (-2.74%) | 42.11 | 44.30 | 2.56M |
| 2025-04-22 | 41.17 | 41.65 | ↑$0.48 (1.17%) | 40.73 | 42.03 | 2.39M |
| 2025-04-21 | 41.05 | 40.48 | ↓$0.57 (-1.39%) | 39.85 | 41.33 | 2.07M |
| 2025-04-17 | 42.38 | 41.73 | ↓$0.65 (-1.53%) | 41.66 | 42.60 | 1.67M |
| 2025-04-16 | 42.23 | 42.19 | ↓$0.04 (-0.09%) | 41.53 | 42.76 | 1.34M |
| 2025-04-15 | 42.53 | 42.81 | ↑$0.28 (0.66%) | 42.39 | 43.68 | 1.63M |
| 2025-04-14 | 43.18 | 42.50 | ↓$0.68 (-1.57%) | 41.96 | 43.43 | 1.71M |
| 2025-04-11 | 41.57 | 42.28 | ↑$0.71 (1.71%) | 40.95 | 42.63 | 1.80M |
| 2025-04-10 | 43.00 | 41.83 | ↓$1.17 (-2.72%) | 40.93 | 43.59 | 2.36M |
| 2025-04-09 | 38.99 | 44.61 | ↑$5.62 (14.41%) | 38.53 | 45.11 | 2.57M |
| 2025-04-08 | 42.30 | 39.49 | ↓$2.81 (-6.64%) | 38.77 | 42.54 | 1.57M |
| 2025-04-07 | 37.97 | 39.98 | ↑$2.01 (5.29%) | 37.34 | 41.68 | 2.10M |
| 2025-04-04 | 41.39 | 40.07 | ↓$1.32 (-3.19%) | 38.23 | 42.46 | 2.82M |
| 2025-04-03 | 46.47 | 43.60 | ↓$2.87 (-6.18%) | 43.36 | 48.01 | 1.97M |
| 2025-04-02 | 48.17 | 49.86 | ↑$1.69 (3.51%) | 48.17 | 50.03 | 753.46K |
| 2025-04-01 | 48.54 | 49.19 | ↑$0.65 (1.34%) | 48.00 | 49.34 | 1.13M |
Create an account or log in to view more rows.
$FLS my hands are made out of diamonds
$FLS it begins tomorrow
$FLS I mean ... head and shoulders .....
$FLS Pack it up boys.
$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