Flowserve Corporation (FLS) Historical Stock Data
59.89 ↓0.19 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLS is up 0.25% a day on average. There have been 13 days where Flowserve Corporation closed green and 17 days where FLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 59.33 | 58.67 | ↓$0.66 (-1.11%) | 58.54 | 59.68 | 1.40M |
| 2024-11-06 | 58.85 | 59.57 | ↑$0.72 (1.22%) | 58.10 | 60.21 | 2.60M |
| 2024-11-05 | 53.69 | 55.30 | ↑$1.61 (3.00%) | 53.64 | 55.41 | 1.12M |
| 2024-11-04 | 53.47 | 53.74 | ↑$0.27 (0.50%) | 53.41 | 54.75 | 0.91M |
| 2024-11-01 | 52.83 | 53.54 | ↑$0.71 (1.34%) | 52.81 | 53.96 | 1.37M |
| 2024-10-31 | 53.62 | 52.64 | ↓$0.98 (-1.83%) | 52.63 | 53.71 | 1.25M |
| 2024-10-30 | 53.77 | 53.76 | ↓$0.01 (-0.02%) | 53.46 | 54.56 | 1.81M |
| 2024-10-29 | 51.51 | 54.14 | ↑$2.63 (5.11%) | 50.38 | 54.77 | 3.90M |
| 2024-10-28 | 52.98 | 52.94 | ↓$0.04 (-0.08%) | 52.81 | 53.48 | 1.77M |
| 2024-10-25 | 52.79 | 52.66 | ↓$0.13 (-0.25%) | 52.31 | 52.90 | 799.25K |
| 2024-10-24 | 52.91 | 52.52 | ↓$0.39 (-0.74%) | 52.06 | 53.01 | 1.01M |
| 2024-10-23 | 52.99 | 53.00 | ↑$0.01 (0.02%) | 52.48 | 53.40 | 851.63K |
| 2024-10-22 | 53.57 | 53.54 | ↓$0.03 (-0.06%) | 53.26 | 53.97 | 1.08M |
| 2024-10-21 | 54.64 | 53.92 | ↓$0.72 (-1.32%) | 53.89 | 54.70 | 801.84K |
| 2024-10-18 | 54.93 | 54.51 | ↓$0.42 (-0.76%) | 54.23 | 55.09 | 664.06K |
| 2024-10-17 | 55.18 | 54.79 | ↓$0.39 (-0.71%) | 54.61 | 55.90 | 644.33K |
| 2024-10-16 | 54.25 | 54.88 | ↑$0.63 (1.16%) | 54.11 | 55.01 | 1.21M |
| 2024-10-15 | 55.23 | 53.69 | ↓$1.54 (-2.79%) | 53.65 | 55.33 | 1.53M |
| 2024-10-14 | 55.16 | 55.33 | ↑$0.17 (0.31%) | 54.72 | 55.37 | 1.20M |
| 2024-10-11 | 53.89 | 55.10 | ↑$1.21 (2.25%) | 53.80 | 55.18 | 1.04M |
| 2024-10-10 | 53.87 | 53.86 | ↓$0.01 (-0.02%) | 53.44 | 54.12 | 630.56K |
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?