Flowserve Corporation (FLS)
NYSE: FLS · Real-Time Price · USD
72.56
-2.21 (-2.96%)
At close: Jun 26, 2026, 4:00 PM EDT
74.01
+1.45 (2.00%)
After-hours: Jun 26, 2026, 7:38 PM EDT
Flowserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 74.00 | 74.40 | 71.91 | 72.56 | 72.56 | -2.96% | 3,044,126 |
| Jun 25, 2026 | 74.63 | 76.95 | 74.02 | 74.99 | 74.77 | 2.82% | 2,379,937 |
| Jun 24, 2026 | 77.60 | 77.63 | 71.96 | 72.93 | 72.72 | -8.81% | 4,764,263 |
| Jun 23, 2026 | 78.66 | 81.25 | 77.48 | 79.98 | 79.75 | -1.96% | 2,064,554 |
| Jun 22, 2026 | 82.12 | 82.54 | 80.84 | 81.58 | 81.34 | -0.15% | 1,237,574 |
| Jun 18, 2026 | 80.18 | 82.52 | 80.08 | 81.70 | 81.46 | 3.51% | 2,616,224 |
| Jun 17, 2026 | 80.76 | 81.40 | 78.79 | 78.93 | 78.70 | -1.96% | 1,557,505 |
| Jun 16, 2026 | 80.00 | 81.55 | 79.20 | 80.51 | 80.27 | 0.65% | 2,306,464 |
| Jun 15, 2026 | 80.42 | 81.25 | 79.66 | 79.99 | 79.76 | 2.46% | 2,259,460 |
| Jun 12, 2026 | 79.22 | 79.54 | 77.55 | 78.07 | 77.84 | -0.04% | 1,422,850 |
| Jun 11, 2026 | 73.82 | 78.49 | 73.42 | 78.10 | 77.87 | 7.19% | 1,941,717 |
| Jun 10, 2026 | 75.38 | 76.72 | 72.81 | 72.86 | 72.65 | -4.09% | 1,518,634 |
| Jun 9, 2026 | 75.71 | 76.88 | 72.76 | 75.97 | 75.75 | 1.48% | 1,724,451 |
| Jun 8, 2026 | 73.48 | 75.21 | 73.48 | 74.86 | 74.64 | 1.85% | 1,356,338 |
| Jun 5, 2026 | 74.54 | 74.97 | 72.87 | 73.50 | 73.28 | -2.55% | 1,489,427 |
| Jun 4, 2026 | 75.35 | 75.68 | 73.78 | 75.42 | 75.20 | - | 1,187,205 |
| Jun 3, 2026 | 75.88 | 76.60 | 74.56 | 75.42 | 75.20 | -1.15% | 1,472,357 |
| Jun 2, 2026 | 75.62 | 76.78 | 74.23 | 76.30 | 76.08 | 1.62% | 1,471,367 |
| Jun 1, 2026 | 74.66 | 75.94 | 73.75 | 75.08 | 74.86 | -0.57% | 2,098,141 |
| May 29, 2026 | 74.86 | 76.45 | 74.71 | 75.51 | 75.29 | 0.40% | 2,070,011 |
| May 28, 2026 | 73.25 | 75.56 | 72.47 | 75.21 | 74.99 | 3.07% | 3,289,974 |
| May 27, 2026 | 73.98 | 74.95 | 72.57 | 72.97 | 72.76 | -0.52% | 2,863,838 |
| May 26, 2026 | 70.92 | 73.48 | 70.70 | 73.35 | 73.13 | 5.37% | 2,308,283 |
| May 22, 2026 | 69.27 | 70.13 | 68.19 | 69.61 | 69.41 | 1.28% | 1,931,973 |
| May 21, 2026 | 67.31 | 69.24 | 66.16 | 68.73 | 68.53 | 0.66% | 2,155,173 |
| May 20, 2026 | 65.00 | 68.49 | 64.24 | 68.28 | 68.08 | 6.04% | 3,690,864 |
| May 19, 2026 | 65.70 | 65.89 | 63.27 | 64.39 | 64.20 | -2.34% | 2,055,682 |
| May 18, 2026 | 65.66 | 66.50 | 65.19 | 65.93 | 65.74 | 1.32% | 2,072,303 |
| May 15, 2026 | 66.69 | 67.30 | 64.72 | 65.07 | 64.88 | -4.29% | 2,069,097 |
| May 14, 2026 | 67.34 | 69.15 | 67.06 | 67.99 | 67.79 | 2.30% | 1,969,735 |
| May 13, 2026 | 69.54 | 69.66 | 66.21 | 66.46 | 66.27 | -4.28% | 3,605,880 |
| May 12, 2026 | 70.00 | 70.17 | 68.25 | 69.43 | 69.23 | -1.89% | 2,908,815 |
| May 11, 2026 | 70.94 | 71.96 | 70.17 | 70.77 | 70.56 | -0.51% | 1,731,356 |
| May 8, 2026 | 72.26 | 72.42 | 70.49 | 71.13 | 70.92 | -0.57% | 2,051,331 |
| May 7, 2026 | 74.13 | 74.50 | 71.24 | 71.54 | 71.33 | -2.51% | 3,085,871 |
| May 6, 2026 | 72.80 | 76.95 | 72.38 | 73.38 | 73.16 | 4.50% | 3,955,958 |
| May 5, 2026 | 71.09 | 71.30 | 69.57 | 70.22 | 70.01 | -0.27% | 3,560,886 |
| May 4, 2026 | 71.34 | 72.04 | 69.90 | 70.41 | 70.20 | -1.73% | 3,436,484 |
| May 1, 2026 | 73.33 | 74.39 | 70.28 | 71.65 | 71.44 | -2.70% | 4,468,719 |
| Apr 30, 2026 | 76.55 | 79.25 | 72.79 | 73.64 | 73.42 | -12.59% | 8,789,032 |
| Apr 29, 2026 | 85.45 | 85.46 | 82.89 | 84.25 | 84.00 | -0.95% | 2,331,401 |
| Apr 28, 2026 | 87.00 | 87.65 | 84.05 | 85.06 | 84.81 | -3.25% | 2,695,735 |
| Apr 27, 2026 | 83.49 | 88.38 | 81.64 | 87.92 | 87.66 | 5.65% | 5,864,597 |
| Apr 24, 2026 | 81.80 | 84.14 | 80.00 | 83.22 | 82.98 | 1.60% | 2,126,990 |
| Apr 23, 2026 | 83.27 | 84.32 | 80.91 | 81.91 | 81.67 | -0.99% | 1,524,659 |
| Apr 22, 2026 | 83.11 | 83.84 | 81.64 | 82.73 | 82.49 | 0.84% | 1,426,284 |
| Apr 21, 2026 | 83.71 | 84.64 | 81.45 | 82.04 | 81.80 | -1.64% | 1,184,028 |
| Apr 20, 2026 | 83.26 | 83.92 | 82.15 | 83.41 | 83.17 | -0.49% | 2,179,798 |
| Apr 17, 2026 | 79.04 | 84.70 | 78.51 | 83.82 | 83.57 | 7.70% | 3,651,583 |
| Apr 16, 2026 | 78.45 | 79.32 | 77.00 | 77.83 | 77.60 | -1.26% | 2,469,722 |
| Apr 15, 2026 | 81.30 | 81.76 | 78.10 | 78.82 | 78.59 | -3.45% | 1,854,144 |
| Apr 14, 2026 | 84.86 | 85.07 | 81.46 | 81.64 | 81.40 | -3.36% | 2,057,947 |
| Apr 13, 2026 | 83.97 | 84.69 | 83.06 | 84.48 | 84.23 | 0.12% | 1,876,156 |
| Apr 10, 2026 | 85.00 | 85.23 | 84.06 | 84.38 | 84.13 | -0.08% | 1,368,577 |
| Apr 9, 2026 | 82.64 | 84.88 | 82.16 | 84.45 | 84.20 | 2.12% | 2,285,877 |
| Apr 8, 2026 | 81.80 | 85.56 | 81.09 | 82.70 | 82.46 | 6.86% | 2,858,059 |
| Apr 7, 2026 | 75.83 | 77.56 | 75.37 | 77.39 | 77.16 | 1.94% | 1,987,317 |
| Apr 6, 2026 | 75.10 | 75.99 | 74.08 | 75.92 | 75.70 | 0.90% | 1,205,521 |
| Apr 2, 2026 | 72.63 | 76.48 | 72.19 | 75.24 | 75.02 | -0.21% | 1,706,573 |
| Apr 1, 2026 | 75.18 | 76.59 | 74.52 | 75.40 | 75.18 | 2.57% | 2,043,160 |
| Mar 31, 2026 | 70.66 | 73.91 | 69.95 | 73.51 | 73.29 | 6.29% | 1,806,603 |
| Mar 30, 2026 | 72.87 | 72.95 | 68.89 | 69.16 | 68.96 | -4.14% | 1,992,069 |
| Mar 27, 2026 | 71.78 | 73.00 | 71.33 | 72.15 | 71.94 | -0.69% | 894,416 |
| Mar 26, 2026 | 75.00 | 75.89 | 72.02 | 72.87 | 72.44 | -4.86% | 1,410,873 |
| Mar 25, 2026 | 76.60 | 77.41 | 75.38 | 76.59 | 76.13 | 1.59% | 1,809,304 |
| Mar 24, 2026 | 73.75 | 76.22 | 73.31 | 75.39 | 74.94 | 1.52% | 1,623,844 |
| Mar 23, 2026 | 73.81 | 76.43 | 73.65 | 74.26 | 73.82 | 4.01% | 2,525,591 |
| Mar 20, 2026 | 73.71 | 74.73 | 70.93 | 71.40 | 70.98 | -3.38% | 2,028,109 |
| Mar 19, 2026 | 73.10 | 75.24 | 72.25 | 73.90 | 73.46 | -0.58% | 1,511,599 |
| Mar 18, 2026 | 75.37 | 76.54 | 74.33 | 74.33 | 73.89 | -1.06% | 2,316,046 |
| Mar 17, 2026 | 74.50 | 75.58 | 73.56 | 75.13 | 74.68 | 2.01% | 1,483,400 |
| Mar 16, 2026 | 75.65 | 75.91 | 73.09 | 73.65 | 73.21 | -0.86% | 1,664,303 |
| Mar 13, 2026 | 76.12 | 76.74 | 74.12 | 74.29 | 73.85 | -1.84% | 1,549,973 |
| Mar 12, 2026 | 77.24 | 78.21 | 75.45 | 75.68 | 75.23 | -3.92% | 1,280,439 |
| Mar 11, 2026 | 78.24 | 79.55 | 77.81 | 78.77 | 78.30 | 0.08% | 1,272,332 |
| Mar 10, 2026 | 77.50 | 80.09 | 77.16 | 78.71 | 78.24 | 2.06% | 2,131,876 |
| Mar 9, 2026 | 74.51 | 77.70 | 73.44 | 77.12 | 76.66 | 1.17% | 2,567,917 |
| Mar 6, 2026 | 79.13 | 80.66 | 75.74 | 76.23 | 75.78 | -6.32% | 2,072,090 |
| Mar 5, 2026 | 82.49 | 84.10 | 80.46 | 81.37 | 80.89 | -1.86% | 1,534,297 |
| Mar 4, 2026 | 84.17 | 84.95 | 82.54 | 82.91 | 82.42 | -0.66% | 1,290,954 |
| Mar 3, 2026 | 84.61 | 85.00 | 82.13 | 83.46 | 82.96 | -4.63% | 1,842,531 |
| Mar 2, 2026 | 87.42 | 88.72 | 86.08 | 87.51 | 86.99 | -1.14% | 1,497,878 |
| Feb 27, 2026 | 87.99 | 88.52 | 86.50 | 88.52 | 87.99 | -0.74% | 2,145,942 |
| Feb 26, 2026 | 92.24 | 92.41 | 88.16 | 89.18 | 88.65 | -3.11% | 1,659,372 |
| Feb 25, 2026 | 90.86 | 92.26 | 89.84 | 92.04 | 91.49 | 1.68% | 1,464,278 |
| Feb 24, 2026 | 89.32 | 90.59 | 88.48 | 90.52 | 89.98 | 2.47% | 850,888 |
| Feb 23, 2026 | 88.51 | 90.00 | 87.67 | 88.34 | 87.81 | -0.67% | 832,228 |
| Feb 20, 2026 | 87.98 | 89.38 | 87.47 | 88.94 | 88.41 | 0.83% | 1,027,121 |
| Feb 19, 2026 | 88.30 | 88.96 | 87.76 | 88.21 | 87.69 | -0.49% | 937,079 |
| Feb 18, 2026 | 89.93 | 91.31 | 87.44 | 88.64 | 88.11 | -1.25% | 2,282,461 |
| Feb 17, 2026 | 88.97 | 90.44 | 88.62 | 89.76 | 89.23 | 0.08% | 1,604,225 |
| Feb 13, 2026 | 87.38 | 90.48 | 86.90 | 89.69 | 89.16 | 3.07% | 3,193,647 |
| Feb 12, 2026 | 87.04 | 88.99 | 86.37 | 87.02 | 86.50 | 0.55% | 2,157,297 |
| Feb 11, 2026 | 88.23 | 89.25 | 86.37 | 86.54 | 86.03 | -0.06% | 1,940,096 |
| Feb 10, 2026 | 85.63 | 87.66 | 84.65 | 86.59 | 86.08 | 1.14% | 2,632,820 |
| Feb 9, 2026 | 85.26 | 87.43 | 85.26 | 85.61 | 85.10 | 0.18% | 1,552,863 |
| Feb 6, 2026 | 77.03 | 86.29 | 77.03 | 85.46 | 84.95 | 8.20% | 3,277,330 |
| Feb 5, 2026 | 79.11 | 80.49 | 78.70 | 78.98 | 78.51 | -0.98% | 2,171,605 |
| Feb 4, 2026 | 80.25 | 80.90 | 77.80 | 79.76 | 79.29 | - | 1,765,812 |
| Feb 3, 2026 | 79.60 | 80.89 | 78.18 | 79.76 | 79.29 | 0.71% | 1,414,333 |