Flowserve Corporation (FLS)
NYSE: FLS · Real-Time Price · USD
85.06
-2.86 (-3.25%)
At close: Apr 28, 2026, 4:00 PM EDT
85.50
+0.44 (0.52%)
After-hours: Apr 28, 2026, 6:22 PM EDT
Flowserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.00 | 87.65 | 84.05 | 85.06 | 85.06 | -3.25% | 2,694,543 |
| Apr 27, 2026 | 83.49 | 88.38 | 81.64 | 87.92 | 87.92 | 5.65% | 5,861,197 |
| Apr 24, 2026 | 81.80 | 84.14 | 80.00 | 83.22 | 83.22 | 1.60% | 2,119,465 |
| Apr 23, 2026 | 83.27 | 84.32 | 80.91 | 81.91 | 81.91 | -0.99% | 1,524,460 |
| Apr 22, 2026 | 83.11 | 83.84 | 81.64 | 82.73 | 82.73 | 0.84% | 1,425,737 |
| Apr 21, 2026 | 83.71 | 84.64 | 81.45 | 82.04 | 82.04 | -1.64% | 1,109,145 |
| Apr 20, 2026 | 83.26 | 83.92 | 82.15 | 83.41 | 83.41 | -0.49% | 2,130,351 |
| Apr 17, 2026 | 79.04 | 84.70 | 78.51 | 83.82 | 83.82 | 7.70% | 3,651,029 |
| Apr 16, 2026 | 78.45 | 79.32 | 77.00 | 77.83 | 77.83 | -1.26% | 2,469,444 |
| Apr 15, 2026 | 81.30 | 81.76 | 78.10 | 78.82 | 78.82 | -3.45% | 1,853,019 |
| Apr 14, 2026 | 84.86 | 85.07 | 81.46 | 81.64 | 81.64 | -3.36% | 2,056,893 |
| Apr 13, 2026 | 83.97 | 84.69 | 83.06 | 84.48 | 84.48 | 0.12% | 1,744,342 |
| Apr 10, 2026 | 85.00 | 85.23 | 84.06 | 84.38 | 84.38 | -0.08% | 1,368,047 |
| Apr 9, 2026 | 82.64 | 84.88 | 82.16 | 84.45 | 84.45 | 2.12% | 2,094,289 |
| Apr 8, 2026 | 81.80 | 85.56 | 81.09 | 82.70 | 82.70 | 6.86% | 2,674,352 |
| Apr 7, 2026 | 75.83 | 77.56 | 75.37 | 77.39 | 77.39 | 1.94% | 1,801,973 |
| Apr 6, 2026 | 75.10 | 75.99 | 74.08 | 75.92 | 75.92 | 0.90% | 1,205,510 |
| Apr 2, 2026 | 72.63 | 76.48 | 72.19 | 75.24 | 75.24 | -0.21% | 1,704,996 |
| Apr 1, 2026 | 75.18 | 76.59 | 74.52 | 75.40 | 75.40 | 2.57% | 2,043,089 |
| Mar 31, 2026 | 70.66 | 73.91 | 69.95 | 73.51 | 73.51 | 6.29% | 1,787,254 |
| Mar 30, 2026 | 72.87 | 72.95 | 68.89 | 69.16 | 69.16 | -4.14% | 1,971,967 |
| Mar 27, 2026 | 71.78 | 73.00 | 71.33 | 72.15 | 72.15 | -0.99% | 894,357 |
| Mar 26, 2026 | 75.00 | 75.89 | 72.02 | 72.87 | 72.65 | -4.86% | 1,410,419 |
| Mar 25, 2026 | 76.60 | 77.41 | 75.38 | 76.59 | 76.36 | 1.59% | 1,809,304 |
| Mar 24, 2026 | 73.75 | 76.22 | 73.31 | 75.39 | 75.16 | 1.52% | 1,623,844 |
| Mar 23, 2026 | 73.81 | 76.43 | 73.65 | 74.26 | 74.04 | 4.01% | 2,525,591 |
| Mar 20, 2026 | 73.71 | 74.73 | 70.93 | 71.40 | 71.18 | -3.38% | 2,028,109 |
| Mar 19, 2026 | 73.10 | 75.24 | 72.25 | 73.90 | 73.68 | -0.58% | 1,511,599 |
| Mar 18, 2026 | 75.37 | 76.54 | 74.33 | 74.33 | 74.11 | -1.06% | 2,316,046 |
| Mar 17, 2026 | 74.50 | 75.58 | 73.56 | 75.13 | 74.90 | 2.01% | 1,483,400 |
| Mar 16, 2026 | 75.65 | 75.91 | 73.09 | 73.65 | 73.43 | -0.86% | 1,664,303 |
| Mar 13, 2026 | 76.12 | 76.74 | 74.12 | 74.29 | 74.07 | -1.84% | 1,549,973 |
| Mar 12, 2026 | 77.24 | 78.21 | 75.45 | 75.68 | 75.45 | -3.92% | 1,280,439 |
| Mar 11, 2026 | 78.24 | 79.55 | 77.81 | 78.77 | 78.53 | 0.08% | 1,272,332 |
| Mar 10, 2026 | 77.50 | 80.09 | 77.16 | 78.71 | 78.47 | 2.06% | 2,131,876 |
| Mar 9, 2026 | 74.51 | 77.70 | 73.44 | 77.12 | 76.89 | 1.17% | 2,567,917 |
| Mar 6, 2026 | 79.13 | 80.66 | 75.74 | 76.23 | 76.00 | -6.32% | 2,072,090 |
| Mar 5, 2026 | 82.49 | 84.10 | 80.46 | 81.37 | 81.12 | -1.86% | 1,534,297 |
| Mar 4, 2026 | 84.17 | 84.95 | 82.54 | 82.91 | 82.66 | -0.66% | 1,290,954 |
| Mar 3, 2026 | 84.61 | 85.00 | 82.13 | 83.46 | 83.21 | -4.63% | 1,842,531 |
| Mar 2, 2026 | 87.42 | 88.72 | 86.08 | 87.51 | 87.25 | -1.14% | 1,497,878 |
| Feb 27, 2026 | 87.99 | 88.52 | 86.50 | 88.52 | 88.25 | -0.74% | 2,145,942 |
| Feb 26, 2026 | 92.24 | 92.41 | 88.16 | 89.18 | 88.91 | -3.11% | 1,659,372 |
| Feb 25, 2026 | 90.86 | 92.26 | 89.84 | 92.04 | 91.76 | 1.68% | 1,464,278 |
| Feb 24, 2026 | 89.32 | 90.59 | 88.48 | 90.52 | 90.25 | 2.47% | 850,888 |
| Feb 23, 2026 | 88.51 | 90.00 | 87.67 | 88.34 | 88.07 | -0.67% | 832,228 |
| Feb 20, 2026 | 87.98 | 89.38 | 87.47 | 88.94 | 88.67 | 0.83% | 1,027,121 |
| Feb 19, 2026 | 88.30 | 88.96 | 87.76 | 88.21 | 87.94 | -0.49% | 937,079 |
| Feb 18, 2026 | 89.93 | 91.31 | 87.44 | 88.64 | 88.37 | -1.25% | 2,282,461 |
| Feb 17, 2026 | 88.97 | 90.44 | 88.62 | 89.76 | 89.49 | 0.08% | 1,604,225 |
| Feb 13, 2026 | 87.38 | 90.48 | 86.90 | 89.69 | 89.42 | 3.07% | 3,193,647 |
| Feb 12, 2026 | 87.04 | 88.99 | 86.37 | 87.02 | 86.76 | 0.55% | 2,157,297 |
| Feb 11, 2026 | 88.23 | 89.25 | 86.37 | 86.54 | 86.28 | -0.06% | 1,940,096 |
| Feb 10, 2026 | 85.63 | 87.66 | 84.65 | 86.59 | 86.33 | 1.14% | 2,632,820 |
| Feb 9, 2026 | 85.26 | 87.43 | 85.26 | 85.61 | 85.35 | 0.18% | 1,552,863 |
| Feb 6, 2026 | 77.03 | 86.29 | 77.03 | 85.46 | 85.20 | 8.20% | 3,277,330 |
| Feb 5, 2026 | 79.11 | 80.49 | 78.70 | 78.98 | 78.74 | -0.98% | 2,171,605 |
| Feb 4, 2026 | 80.25 | 80.90 | 77.80 | 79.76 | 79.52 | - | 1,765,812 |
| Feb 3, 2026 | 79.60 | 80.89 | 78.18 | 79.76 | 79.52 | 0.71% | 1,414,333 |
| Feb 2, 2026 | 77.43 | 79.40 | 77.01 | 79.20 | 78.96 | 1.34% | 1,146,270 |
| Jan 30, 2026 | 78.00 | 78.78 | 77.02 | 78.15 | 77.91 | -0.62% | 1,180,536 |
| Jan 29, 2026 | 77.46 | 78.68 | 76.63 | 78.64 | 78.40 | 2.26% | 1,356,511 |
| Jan 28, 2026 | 77.61 | 78.14 | 75.96 | 76.90 | 76.67 | -0.90% | 1,018,685 |
| Jan 27, 2026 | 78.67 | 78.67 | 77.00 | 77.60 | 77.37 | -0.19% | 1,178,979 |
| Jan 26, 2026 | 78.84 | 78.84 | 77.24 | 77.75 | 77.52 | -0.17% | 1,013,490 |
| Jan 23, 2026 | 78.42 | 78.64 | 77.11 | 77.88 | 77.64 | -0.92% | 849,050 |
| Jan 22, 2026 | 78.34 | 78.80 | 77.03 | 78.60 | 78.36 | 1.46% | 1,509,204 |
| Jan 21, 2026 | 76.96 | 78.78 | 76.61 | 77.47 | 77.24 | 2.07% | 1,448,495 |
| Jan 20, 2026 | 75.81 | 77.57 | 75.15 | 75.90 | 75.67 | -1.65% | 1,107,426 |
| Jan 16, 2026 | 76.72 | 77.54 | 76.39 | 77.17 | 76.94 | 0.72% | 1,123,025 |
| Jan 15, 2026 | 76.15 | 77.14 | 75.86 | 76.62 | 76.39 | 1.96% | 1,450,306 |
| Jan 14, 2026 | 74.70 | 75.23 | 73.44 | 75.15 | 74.92 | 0.41% | 1,313,793 |
| Jan 13, 2026 | 74.22 | 75.13 | 74.06 | 74.84 | 74.61 | 1.35% | 1,366,082 |
| Jan 12, 2026 | 73.09 | 74.18 | 72.68 | 73.84 | 73.62 | 0.50% | 1,130,097 |
| Jan 9, 2026 | 72.12 | 73.64 | 71.61 | 73.47 | 73.25 | 2.41% | 1,435,515 |
| Jan 8, 2026 | 72.02 | 72.22 | 71.03 | 71.74 | 71.52 | -0.13% | 943,978 |
| Jan 7, 2026 | 72.41 | 72.59 | 71.11 | 71.83 | 71.61 | -1.33% | 982,009 |
| Jan 6, 2026 | 72.01 | 72.89 | 71.30 | 72.80 | 72.58 | 0.43% | 1,533,244 |
| Jan 5, 2026 | 71.97 | 73.55 | 71.51 | 72.49 | 72.27 | 2.46% | 1,473,933 |
| Jan 2, 2026 | 69.91 | 70.88 | 69.25 | 70.75 | 70.54 | 1.97% | 771,573 |
| Dec 31, 2025 | 70.46 | 70.71 | 69.32 | 69.38 | 69.17 | -1.11% | 487,376 |
| Dec 30, 2025 | 70.47 | 70.56 | 70.07 | 70.16 | 69.95 | -0.44% | 465,305 |
| Dec 29, 2025 | 71.05 | 71.39 | 70.35 | 70.47 | 70.26 | -0.79% | 482,603 |
| Dec 26, 2025 | 71.21 | 71.36 | 70.66 | 71.03 | 70.82 | -0.39% | 406,407 |
| Dec 24, 2025 | 71.47 | 71.67 | 71.03 | 71.31 | 70.89 | 0.10% | 288,945 |
| Dec 23, 2025 | 71.25 | 71.68 | 70.94 | 71.24 | 70.82 | -0.54% | 539,249 |
| Dec 22, 2025 | 71.89 | 71.99 | 70.48 | 71.63 | 71.20 | 0.80% | 748,261 |
| Dec 19, 2025 | 69.83 | 71.10 | 69.73 | 71.06 | 70.64 | 2.07% | 2,717,380 |
| Dec 18, 2025 | 70.40 | 70.73 | 69.00 | 69.62 | 69.21 | 0.61% | 1,017,430 |
| Dec 17, 2025 | 70.86 | 71.25 | 68.91 | 69.20 | 68.79 | -1.73% | 1,117,501 |
| Dec 16, 2025 | 71.85 | 72.26 | 69.80 | 70.42 | 70.00 | -1.95% | 1,346,463 |
| Dec 15, 2025 | 72.27 | 72.35 | 71.20 | 71.82 | 71.39 | 0.41% | 1,777,444 |
| Dec 12, 2025 | 73.73 | 73.97 | 71.10 | 71.53 | 71.10 | -2.65% | 1,495,155 |
| Dec 11, 2025 | 73.20 | 74.63 | 72.87 | 73.48 | 73.04 | 0.05% | 1,145,426 |
| Dec 10, 2025 | 72.65 | 73.97 | 72.04 | 73.44 | 73.00 | 1.35% | 1,639,220 |
| Dec 9, 2025 | 71.69 | 73.22 | 71.50 | 72.46 | 72.03 | 1.61% | 1,748,406 |
| Dec 8, 2025 | 71.86 | 72.00 | 70.90 | 71.31 | 70.89 | -1.01% | 1,018,616 |
| Dec 5, 2025 | 71.82 | 72.82 | 71.57 | 72.04 | 71.61 | 0.21% | 1,274,767 |
| Dec 4, 2025 | 71.00 | 72.68 | 70.63 | 71.89 | 71.46 | 1.40% | 1,658,031 |
| Dec 3, 2025 | 70.39 | 72.06 | 69.19 | 70.90 | 70.48 | 1.34% | 1,954,784 |