Range Low Price High Price Comment
30 days $70.70 $82.52 Tuesday, 23rd Jun 2026 FLS stock ended at $79.98. This is 1.96% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 4.86% from a day low at $77.48 to a day high of $81.25.
90 days $63.27 $88.38
52 weeks $46.63 $92.42

Historical Flowserve Corporation prices

Date Open High Low Close Volume
Jun 23, 2026 $79.07 $81.25 $77.48 $79.98 2 064 554
Jun 22, 2026 $82.12 $82.49 $80.84 $81.58 974 528
Jun 18, 2026 $80.18 $82.52 $80.08 $81.70 2 466 515
Jun 17, 2026 $80.76 $81.38 $78.79 $78.93 1 528 346
Jun 16, 2026 $80.00 $81.55 $79.20 $80.51 1 956 671
Jun 15, 2026 $80.42 $81.25 $79.66 $79.99 1 996 292
Jun 12, 2026 $79.22 $79.54 $77.55 $78.07 1 193 259
Jun 11, 2026 $73.82 $78.49 $73.42 $78.10 1 631 124
Jun 10, 2026 $75.55 $76.72 $72.83 $72.86 1 163 698
Jun 09, 2026 $75.71 $76.88 $72.76 $75.97 1 708 967
Jun 08, 2026 $73.48 $75.21 $73.48 $74.86 1 055 610
Jun 05, 2026 $74.54 $74.97 $72.87 $73.50 1 489 427
Jun 04, 2026 $75.35 $75.68 $73.78 $75.42 1 187 205
Jun 03, 2026 $75.88 $76.60 $74.56 $75.42 1 472 357
Jun 02, 2026 $75.62 $76.78 $74.23 $76.30 1 471 400
Jun 01, 2026 $74.66 $75.94 $73.75 $75.08 2 098 141
May 29, 2026 $74.86 $76.41 $74.71 $75.51 1 278 298
May 28, 2026 $73.25 $75.55 $72.47 $75.21 3 139 389
May 27, 2026 $73.98 $74.95 $72.57 $72.97 2 030 760
May 26, 2026 $70.92 $73.38 $70.70 $73.35 2 157 583
May 22, 2026 $69.27 $70.13 $68.19 $69.61 1 398 656
May 21, 2026 $67.31 $69.24 $66.16 $68.73 1 800 339
May 20, 2026 $64.74 $68.49 $64.24 $68.28 3 255 612
May 19, 2026 $65.74 $65.89 $63.27 $64.39 1 753 282
May 18, 2026 $65.66 $66.50 $65.19 $65.93 1 621 870

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FLS stock historical prices to predict future price movements?
Trend Analysis: Examine the FLS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FLS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FLOWSERVE CORPORATION
Flowserve
Flowserve Corporation designs, develops, manufactures, distributes, and services industrial flow management equipment in the United States, Europe, the Middle East, Africa, Asia, and internationally. It operates in two segments, Flowserve Pump Division (FPD) and Flow Control Division (FCD). The FPD segment offers custom and pre-configured pumps and pump systems, mechanical seals, auxiliary systems, replacement parts, upgrades, and related afterma...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE