Historical Prices for Flowserve Corp (NYSE:FLS)

Flowserve Corp (FLS)

61.12 -0.28 (-0.46%)

Company Profile

Flowserve Corp is a global leader in the manufacturing and servicing of fluid motion and control products. The company specializes in providing a broad range of pumps, valves, seals, and flow management services to various industries, including oil and gas, chemical processing, water management, and power generation. Flowserve aims to enhance operational efficiency and reliability for its customers by offering innovative solutions and expert engineering support, thereby playing a vital role in the infrastructure and industrial sectors. Their commitment to sustainability and technology ensures that they remain at the forefront of advancements in fluid control technology.

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	61.67	61.83	60.89	61.12	1,082,360	61.12
12/11/2024	61.00	61.57	60.76	61.40	1,180,834	61.40
12/10/2024	60.59	61.46	59.85	60.56	1,157,807	60.56
12/09/2024	61.00	61.49	60.41	60.85	969,672	60.85
12/06/2024	61.86	61.88	60.18	60.83	1,768,657	60.83
12/05/2024	62.02	62.32	61.53	61.71	812,376	61.71
12/04/2024	61.41	62.03	61.30	62.00	1,014,334	62.00
12/03/2024	61.00	61.88	60.66	61.55	1,346,825	61.55
12/02/2024	61.17	61.45	60.75	60.86	648,278	60.86
11/29/2024	60.80	61.41	60.80	61.02	336,981	61.02
11/27/2024	61.39	61.94	60.62	60.73	621,524	60.73
11/26/2024	61.50	61.69	60.94	61.31	882,421	61.31
11/25/2024	61.50	62.22	61.34	61.85	1,920,360	61.85
11/22/2024	61.39	62.15	60.66	61.00	3,080,868	61.00
11/21/2024	60.00	60.47	59.57	60.05	1,859,875	60.05
11/20/2024	60.33	60.37	59.52	59.89	1,102,644	59.89
11/19/2024	58.87	60.26	58.60	60.08	1,241,477	60.08
11/18/2024	59.20	59.87	58.98	59.56	932,306	59.56
11/15/2024	59.31	59.56	58.81	59.23	676,296	59.23
11/14/2024	60.00	60.05	58.93	59.19	698,318	59.19
11/13/2024	60.50	60.65	59.79	59.90	995,983	59.90
11/12/2024	60.92	61.00	60.10	60.43	797,432	60.43
11/11/2024	60.45	61.60	60.27	61.15	1,790,726	61.15
11/08/2024	58.52	59.92	58.52	59.88	1,284,698	59.88
11/07/2024	59.33	59.68	58.54	58.67	1,401,252	58.67
11/06/2024	58.85	60.20	58.10	59.57	2,599,517	59.57
11/05/2024	53.69	55.41	53.64	55.30	1,121,715	55.30
11/04/2024	53.47	54.75	53.41	53.74	911,721	53.74
11/01/2024	52.83	53.95	52.81	53.54	1,370,398	53.54
10/31/2024	53.62	53.71	52.63	52.64	1,251,326	52.64
10/30/2024	53.77	54.56	53.46	53.76	1,805,926	53.76
10/29/2024	51.51	54.77	50.38	54.14	3,900,607	54.14
10/28/2024	52.98	53.48	52.81	52.94	1,767,391	52.94
10/25/2024	52.79	52.90	52.31	52.66	799,245	52.66
10/24/2024	52.91	53.01	52.06	52.52	1,011,859	52.52
10/23/2024	52.99	53.40	52.48	53.00	851,625	53.00
10/22/2024	53.57	53.97	53.26	53.54	1,076,589	53.54
10/21/2024	54.64	54.70	53.89	53.92	801,741	53.92
10/18/2024	54.93	55.09	54.23	54.51	664,063	54.51
10/17/2024	55.18	55.90	54.61	54.79	644,335	54.79
10/16/2024	54.25	55.01	54.11	54.88	1,213,086	54.88
10/15/2024	55.23	55.33	53.65	53.69	1,530,878	53.69
10/14/2024	55.16	55.37	54.72	55.33	1,195,726	55.33
10/11/2024	53.89	55.17	53.80	55.10	1,042,399	55.10
10/10/2024	53.87	54.12	53.44	53.86	630,555	53.86
10/09/2024	53.74	54.36	53.47	54.22	1,037,084	54.22
10/08/2024	54.40	54.47	52.93	53.37	1,325,967	53.37
10/07/2024	52.79	54.61	52.46	54.58	1,792,549	54.58
10/04/2024	52.99	53.18	52.16	52.69	1,029,677	52.69
10/03/2024	52.49	52.80	51.87	52.20	2,065,314	52.20
10/02/2024	51.80	52.95	51.53	52.79	1,912,350	52.79
10/01/2024	51.53	52.04	50.90	51.87	1,155,433	51.87
9/30/2024	51.15	51.76	50.91	51.69	854,276	51.69
9/27/2024	52.72	52.77	51.26	51.37	1,351,824	51.37
9/26/2024	52.75	53.26	52.09	52.53	1,767,285	52.32
9/25/2024	52.37	53.86	52.06	52.17	2,970,223	51.96
9/24/2024	49.50	52.22	49.50	52.14	3,002,729	51.93
9/23/2024	48.15	48.66	48.06	48.60	1,243,121	48.41
9/20/2024	47.96	48.29	47.47	47.90	2,994,568	47.71
9/19/2024	47.74	48.29	47.42	48.28	1,694,810	48.09
9/18/2024	47.14	47.66	46.73	46.86	1,627,745	46.67
9/17/2024	47.01	47.46	46.68	47.16	1,333,756	46.97
9/16/2024	46.90	47.21	46.57	46.69	1,394,599	46.50
9/13/2024	46.48	47.03	46.33	46.65	1,110,523	46.46