Flowserve Corporation (FLS) Historical Stock Data
49.86 ↑0.67 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLS is down -0.40% a day on average. There have been 14 days where Flowserve Corporation closed green and 16 days where FLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 47.76 | 48.84 | ↑$1.08 (2.26%) | 47.04 | 49.37 | 1.77M |
| 2025-03-28 | 49.93 | 48.78 | ↓$1.15 (-2.30%) | 48.38 | 50.16 | 1.16M |
| 2025-03-27 | 51.17 | 50.43 | ↓$0.74 (-1.45%) | 50.19 | 51.56 | 1.37M |
| 2025-03-26 | 52.52 | 51.36 | ↓$1.16 (-2.21%) | 51.10 | 52.99 | 1.14M |
| 2025-03-25 | 52.55 | 52.44 | ↓$0.11 (-0.21%) | 51.97 | 53.53 | 0.95M |
| 2025-03-24 | 51.58 | 52.45 | ↑$0.87 (1.69%) | 51.41 | 52.53 | 1M |
| 2025-03-21 | 50.53 | 50.57 | ↑$0.04 (0.08%) | 49.68 | 50.83 | 2.21M |
| 2025-03-20 | 50.58 | 51.43 | ↑$0.85 (1.68%) | 50.51 | 51.72 | 1.30M |
| 2025-03-19 | 49.89 | 51.31 | ↑$1.42 (2.85%) | 49.88 | 51.76 | 2.15M |
| 2025-03-18 | 49.97 | 49.94 | ↓$0.03 (-0.06%) | 49.40 | 50.44 | 1.33M |
| 2025-03-17 | 50.10 | 50.36 | ↑$0.26 (0.52%) | 49.66 | 50.73 | 2.13M |
| 2025-03-14 | 48.55 | 49.00 | ↑$0.45 (0.93%) | 48.28 | 49.64 | 1.54M |
| 2025-03-13 | 48.55 | 47.60 | ↓$0.95 (-1.96%) | 47.32 | 48.82 | 1.50M |
| 2025-03-12 | 48.43 | 48.58 | ↑$0.15 (0.31%) | 48.07 | 49.14 | 1.97M |
| 2025-03-11 | 46.52 | 47.37 | ↑$0.85 (1.83%) | 46.06 | 48.15 | 2.34M |
| 2025-03-10 | 47.42 | 46.47 | ↓$0.95 (-2.00%) | 45.99 | 47.76 | 2.56M |
| 2025-03-07 | 48.45 | 48.44 | ↓$0.01 (-0.02%) | 46.72 | 48.98 | 2.93M |
| 2025-03-06 | 49.92 | 48.79 | ↓$1.13 (-2.26%) | 48.55 | 50.43 | 2.68M |
| 2025-03-05 | 50.73 | 50.84 | ↑$0.11 (0.22%) | 49.82 | 51.46 | 2.33M |
| 2025-03-04 | 51.66 | 50.46 | ↓$1.20 (-2.32%) | 49.71 | 51.78 | 3.01M |
| 2025-03-03 | 55.68 | 52.74 | ↓$2.94 (-5.28%) | 52.37 | 55.96 | 1.27M |
| 2025-02-28 | 54.30 | 55.04 | ↑$0.74 (1.36%) | 54.09 | 55.09 | 1.33M |
| 2025-02-27 | 55.29 | 54.39 | ↓$0.90 (-1.63%) | 54.38 | 55.67 | 865.34K |
| 2025-02-26 | 55.12 | 55.16 | ↑$0.04 (0.07%) | 54.71 | 56.19 | 0.96M |
| 2025-02-25 | 54.86 | 54.61 | ↓$0.25 (-0.46%) | 53.64 | 55.60 | 1.58M |
| 2025-02-24 | 55.59 | 54.86 | ↓$0.73 (-1.31%) | 54.77 | 55.99 | 1.47M |
| 2025-02-21 | 57.91 | 55.39 | ↓$2.52 (-4.35%) | 54.50 | 57.91 | 2M |
| 2025-02-20 | 59.04 | 57.46 | ↓$1.58 (-2.68%) | 56.61 | 59.51 | 1.82M |
Create an account or log in to view more rows.
$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
$FLS overvalued