Flowserve Corporation (FLS)
NYSE: FLS · Real-Time Price · USD
88.52
-0.66 (-0.74%)
At close: Feb 27, 2026, 4:00 PM EST
88.51
-0.01 (-0.01%)
After-hours: Feb 27, 2026, 7:04 PM EST
Flowserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 87.99 | 88.52 | 86.50 | 88.52 | 88.52 | -0.74% | 2,133,721 |
| Feb 26, 2026 | 92.24 | 92.41 | 88.16 | 89.18 | 89.18 | -3.11% | 1,647,154 |
| Feb 25, 2026 | 90.86 | 92.26 | 89.84 | 92.04 | 92.04 | 1.68% | 1,450,714 |
| Feb 24, 2026 | 89.32 | 90.59 | 88.48 | 90.52 | 90.52 | 2.47% | 846,790 |
| Feb 23, 2026 | 88.51 | 90.00 | 87.67 | 88.34 | 88.34 | -0.67% | 826,846 |
| Feb 20, 2026 | 87.98 | 89.38 | 87.47 | 88.94 | 88.94 | 0.83% | 1,023,234 |
| Feb 19, 2026 | 88.30 | 88.96 | 87.76 | 88.21 | 88.21 | -0.49% | 917,826 |
| Feb 18, 2026 | 89.93 | 91.31 | 87.44 | 88.64 | 88.64 | -1.25% | 2,282,298 |
| Feb 17, 2026 | 88.97 | 90.44 | 88.62 | 89.76 | 89.76 | 0.08% | 1,566,941 |
| Feb 13, 2026 | 87.38 | 90.48 | 86.90 | 89.69 | 89.69 | 3.07% | 3,193,409 |
| Feb 12, 2026 | 87.04 | 88.99 | 86.37 | 87.02 | 87.02 | 0.55% | 2,157,271 |
| Feb 11, 2026 | 88.23 | 89.25 | 86.37 | 86.54 | 86.54 | -0.06% | 1,792,560 |
| Feb 10, 2026 | 85.63 | 87.66 | 84.65 | 86.59 | 86.59 | 1.14% | 2,632,232 |
| Feb 9, 2026 | 85.26 | 87.43 | 85.26 | 85.61 | 85.61 | 0.18% | 1,552,736 |
| Feb 6, 2026 | 77.03 | 86.29 | 77.03 | 85.46 | 85.46 | 8.20% | 3,277,016 |
| Feb 5, 2026 | 79.11 | 80.49 | 78.70 | 78.98 | 78.98 | -0.98% | 2,165,198 |
| Feb 4, 2026 | 80.25 | 80.90 | 77.80 | 79.76 | 79.76 | - | 1,746,328 |
| Feb 3, 2026 | 79.60 | 80.89 | 78.18 | 79.76 | 79.76 | 0.71% | 1,407,803 |
| Feb 2, 2026 | 77.43 | 79.40 | 77.01 | 79.20 | 79.20 | 1.34% | 1,138,994 |
| Jan 30, 2026 | 78.00 | 78.78 | 77.02 | 78.15 | 78.15 | -0.62% | 1,178,438 |
| Jan 29, 2026 | 77.46 | 78.68 | 76.63 | 78.64 | 78.64 | 2.26% | 1,352,275 |
| Jan 28, 2026 | 77.61 | 78.14 | 75.96 | 76.90 | 76.90 | -0.90% | 865,142 |
| Jan 27, 2026 | 78.67 | 78.67 | 77.00 | 77.60 | 77.60 | -0.19% | 1,178,979 |
| Jan 26, 2026 | 78.84 | 78.84 | 77.24 | 77.75 | 77.75 | -0.17% | 989,803 |
| Jan 23, 2026 | 78.42 | 78.64 | 77.11 | 77.88 | 77.88 | -0.92% | 848,942 |
| Jan 22, 2026 | 78.34 | 78.80 | 77.03 | 78.60 | 78.60 | 1.46% | 1,508,356 |
| Jan 21, 2026 | 76.96 | 78.78 | 76.61 | 77.47 | 77.47 | 2.07% | 1,448,463 |
| Jan 20, 2026 | 75.81 | 77.57 | 75.15 | 75.90 | 75.90 | -1.65% | 1,078,503 |
| Jan 16, 2026 | 76.72 | 77.54 | 76.39 | 77.17 | 77.17 | 0.72% | 1,108,507 |
| Jan 15, 2026 | 76.15 | 77.14 | 75.86 | 76.62 | 76.62 | 1.96% | 1,450,268 |
| Jan 14, 2026 | 74.70 | 75.23 | 73.44 | 75.15 | 75.15 | 0.41% | 1,313,771 |
| Jan 13, 2026 | 74.22 | 75.13 | 74.06 | 74.84 | 74.84 | 1.35% | 1,364,664 |
| Jan 12, 2026 | 73.09 | 74.18 | 72.68 | 73.84 | 73.84 | 0.50% | 1,128,453 |
| Jan 9, 2026 | 72.12 | 73.64 | 71.61 | 73.47 | 73.47 | 2.41% | 1,435,464 |
| Jan 8, 2026 | 72.02 | 72.22 | 71.03 | 71.74 | 71.74 | -0.13% | 943,921 |
| Jan 7, 2026 | 72.41 | 72.59 | 71.11 | 71.83 | 71.83 | -1.33% | 977,114 |
| Jan 6, 2026 | 72.01 | 72.89 | 71.30 | 72.80 | 72.80 | 0.43% | 1,533,204 |
| Jan 5, 2026 | 71.97 | 73.55 | 71.51 | 72.49 | 72.49 | 2.46% | 1,473,932 |
| Jan 2, 2026 | 69.91 | 70.88 | 69.25 | 70.75 | 70.75 | 1.97% | 771,560 |
| Dec 31, 2025 | 70.46 | 70.71 | 69.32 | 69.38 | 69.38 | -1.11% | 480,066 |
| Dec 30, 2025 | 70.47 | 70.56 | 70.07 | 70.16 | 70.16 | -0.44% | 458,390 |
| Dec 29, 2025 | 71.05 | 71.39 | 70.35 | 70.47 | 70.47 | -0.79% | 478,803 |
| Dec 26, 2025 | 71.21 | 71.36 | 70.66 | 71.03 | 71.03 | -0.39% | 363,015 |
| Dec 24, 2025 | 71.47 | 71.67 | 71.03 | 71.31 | 71.10 | 0.10% | 288,945 |
| Dec 23, 2025 | 71.25 | 71.68 | 70.94 | 71.24 | 71.03 | -0.54% | 539,249 |
| Dec 22, 2025 | 71.89 | 71.99 | 70.48 | 71.63 | 71.42 | 0.80% | 748,261 |
| Dec 19, 2025 | 69.83 | 71.10 | 69.73 | 71.06 | 70.85 | 2.07% | 2,717,380 |
| Dec 18, 2025 | 70.40 | 70.73 | 69.00 | 69.62 | 69.41 | 0.61% | 1,017,430 |
| Dec 17, 2025 | 70.86 | 71.25 | 68.91 | 69.20 | 69.00 | -1.73% | 1,117,501 |
| Dec 16, 2025 | 71.85 | 72.26 | 69.80 | 70.42 | 70.21 | -1.95% | 1,346,463 |
| Dec 15, 2025 | 72.27 | 72.35 | 71.20 | 71.82 | 71.61 | 0.41% | 1,777,444 |
| Dec 12, 2025 | 73.73 | 73.97 | 71.10 | 71.53 | 71.32 | -2.65% | 1,495,155 |
| Dec 11, 2025 | 73.20 | 74.63 | 72.87 | 73.48 | 73.26 | 0.05% | 1,145,426 |
| Dec 10, 2025 | 72.65 | 73.97 | 72.04 | 73.44 | 73.22 | 1.35% | 1,639,220 |
| Dec 9, 2025 | 71.69 | 73.22 | 71.50 | 72.46 | 72.25 | 1.61% | 1,748,406 |
| Dec 8, 2025 | 71.86 | 72.00 | 70.90 | 71.31 | 71.10 | -1.01% | 1,018,616 |
| Dec 5, 2025 | 71.82 | 72.82 | 71.57 | 72.04 | 71.83 | 0.21% | 1,274,767 |
| Dec 4, 2025 | 71.00 | 72.68 | 70.63 | 71.89 | 71.68 | 1.40% | 1,658,031 |
| Dec 3, 2025 | 70.39 | 72.06 | 69.19 | 70.90 | 70.69 | 1.34% | 1,954,784 |
| Dec 2, 2025 | 71.21 | 71.62 | 69.89 | 69.96 | 69.75 | -1.28% | 1,214,903 |
| Dec 1, 2025 | 70.52 | 71.51 | 70.04 | 70.87 | 70.66 | -0.67% | 1,186,004 |
| Nov 28, 2025 | 70.99 | 71.74 | 70.51 | 71.35 | 71.14 | 1.12% | 448,474 |
| Nov 26, 2025 | 70.35 | 71.71 | 69.80 | 70.56 | 70.35 | 0.37% | 925,029 |
| Nov 25, 2025 | 68.92 | 70.48 | 68.62 | 70.30 | 70.09 | 2.22% | 1,151,384 |
| Nov 24, 2025 | 67.83 | 69.10 | 67.51 | 68.77 | 68.57 | 1.51% | 1,806,415 |
| Nov 21, 2025 | 65.97 | 67.79 | 65.47 | 67.75 | 67.55 | 2.56% | 1,336,579 |
| Nov 20, 2025 | 68.64 | 69.18 | 65.68 | 66.06 | 65.87 | -1.90% | 1,883,146 |
| Nov 19, 2025 | 65.52 | 67.64 | 65.42 | 67.34 | 67.14 | 2.75% | 1,997,134 |
| Nov 18, 2025 | 64.91 | 66.31 | 64.77 | 65.54 | 65.35 | -0.12% | 2,032,004 |
| Nov 17, 2025 | 67.13 | 67.59 | 65.37 | 65.62 | 65.43 | -2.29% | 1,732,044 |
| Nov 14, 2025 | 65.24 | 68.09 | 64.69 | 67.16 | 66.96 | -1.24% | 1,880,721 |
| Nov 13, 2025 | 69.68 | 70.36 | 67.75 | 68.00 | 67.80 | -2.79% | 1,879,760 |
| Nov 12, 2025 | 69.50 | 70.58 | 69.14 | 69.95 | 69.74 | 0.82% | 1,216,768 |
| Nov 11, 2025 | 69.51 | 70.09 | 69.22 | 69.38 | 69.18 | -0.46% | 1,016,175 |
| Nov 10, 2025 | 70.60 | 71.24 | 69.00 | 69.70 | 69.49 | 0.66% | 1,318,109 |
| Nov 7, 2025 | 68.83 | 69.73 | 67.52 | 69.24 | 69.04 | -0.46% | 1,680,171 |
| Nov 6, 2025 | 70.22 | 70.83 | 69.05 | 69.56 | 69.36 | -0.49% | 1,465,848 |
| Nov 5, 2025 | 70.13 | 71.00 | 69.61 | 69.90 | 69.69 | 0.53% | 2,490,537 |
| Nov 4, 2025 | 70.23 | 71.19 | 68.96 | 69.53 | 69.33 | -3.23% | 2,572,400 |
| Nov 3, 2025 | 68.80 | 72.09 | 67.99 | 71.85 | 71.64 | 5.27% | 3,720,099 |
| Oct 31, 2025 | 67.62 | 68.56 | 67.08 | 68.25 | 68.05 | 1.34% | 2,787,065 |
| Oct 30, 2025 | 69.00 | 69.57 | 66.89 | 67.35 | 67.15 | -2.32% | 4,674,701 |
| Oct 29, 2025 | 57.51 | 70.32 | 57.51 | 68.95 | 68.75 | 30.93% | 10,871,692 |
| Oct 28, 2025 | 53.19 | 53.84 | 52.37 | 52.66 | 52.50 | -0.30% | 3,741,534 |
| Oct 27, 2025 | 53.77 | 53.94 | 52.79 | 52.82 | 52.66 | -1.09% | 2,524,627 |
| Oct 24, 2025 | 53.23 | 53.51 | 52.84 | 53.40 | 53.24 | 1.41% | 1,523,176 |
| Oct 23, 2025 | 52.09 | 52.89 | 51.79 | 52.66 | 52.50 | 1.72% | 1,301,942 |
| Oct 22, 2025 | 52.32 | 52.50 | 51.62 | 51.77 | 51.62 | -0.69% | 2,032,454 |
| Oct 21, 2025 | 50.97 | 52.34 | 50.97 | 52.13 | 51.98 | 1.76% | 1,203,572 |
| Oct 20, 2025 | 50.83 | 51.39 | 50.64 | 51.23 | 51.08 | 1.39% | 1,012,642 |
| Oct 17, 2025 | 50.08 | 50.60 | 49.74 | 50.53 | 50.38 | 0.24% | 1,069,929 |
| Oct 16, 2025 | 50.90 | 51.07 | 49.78 | 50.41 | 50.26 | -0.26% | 1,688,934 |
| Oct 15, 2025 | 51.67 | 51.67 | 49.10 | 50.54 | 50.39 | -1.39% | 3,275,550 |
| Oct 14, 2025 | 49.34 | 51.53 | 49.34 | 51.25 | 51.10 | 2.09% | 1,258,023 |
| Oct 13, 2025 | 50.05 | 50.55 | 49.68 | 50.20 | 50.05 | 2.26% | 1,244,858 |
| Oct 10, 2025 | 51.68 | 51.75 | 48.71 | 49.09 | 48.95 | -4.77% | 2,607,104 |
| Oct 9, 2025 | 52.33 | 52.67 | 51.24 | 51.55 | 51.40 | -1.66% | 1,962,169 |
| Oct 8, 2025 | 52.01 | 52.49 | 51.57 | 52.42 | 52.27 | 0.79% | 1,853,178 |
| Oct 7, 2025 | 52.66 | 52.98 | 51.88 | 52.01 | 51.86 | -0.90% | 1,553,884 |
| Oct 6, 2025 | 53.28 | 53.43 | 51.70 | 52.48 | 52.33 | -0.55% | 1,966,943 |