NYSE:FLS
Flowserve Corporation Stock Price (Quote)
$45.80
+0.170 (+0.373%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.69 | $48.31 | Friday, 19th Apr 2024 FLS stock ended at $45.80. This is 0.373% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.37% from a day low at $45.51 to a day high of $46.13. |
| 90 days | $39.69 | $48.31 | |
| 52 weeks | $32.05 | $48.31 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $45.60 | $46.13 | $45.51 | $45.80 | 445 412 |
| 2024-04-18 | $46.07 | $46.19 | $45.60 | $45.63 | 990 954 |
| 2024-04-17 | $46.95 | $47.08 | $45.42 | $45.67 | 1 029 742 |
| 2024-04-16 | $46.25 | $46.44 | $45.79 | $46.38 | 644 018 |
| 2024-04-15 | $47.18 | $47.39 | $46.12 | $46.41 | 940 655 |
| 2024-04-12 | $46.79 | $47.18 | $46.48 | $46.66 | 676 734 |
| 2024-04-11 | $47.59 | $47.59 | $46.94 | $47.09 | 840 201 |
| 2024-04-10 | $47.00 | $47.62 | $46.63 | $47.48 | 589 491 |
| 2024-04-09 | $48.14 | $48.31 | $47.36 | $47.71 | 575 359 |
| 2024-04-08 | $48.16 | $48.25 | $47.87 | $47.89 | 891 107 |
| 2024-04-05 | $47.38 | $48.11 | $47.31 | $47.88 | 1 556 878 |
| 2024-04-04 | $47.37 | $47.60 | $46.87 | $47.14 | 1 098 444 |
| 2024-04-03 | $46.26 | $47.02 | $46.26 | $47.01 | 848 253 |
| 2024-04-02 | $45.83 | $46.30 | $45.68 | $46.29 | 1 011 396 |
| 2024-04-01 | $45.65 | $46.14 | $45.31 | $45.98 | 1 345 423 |
| 2024-03-28 | $45.83 | $46.03 | $45.56 | $45.68 | 834 913 |
| 2024-03-27 | $45.63 | $45.89 | $45.48 | $45.73 | 818 329 |
| 2024-03-26 | $45.65 | $45.75 | $45.40 | $45.61 | 669 897 |
| 2024-03-25 | $45.81 | $45.94 | $45.52 | $45.54 | 495 581 |
| 2024-03-22 | $45.95 | $46.06 | $45.57 | $45.62 | 466 887 |
| 2024-03-21 | $45.21 | $45.98 | $45.21 | $45.95 | 624 299 |
| 2024-03-20 | $44.76 | $45.27 | $44.69 | $45.02 | 787 656 |
| 2024-03-19 | $44.53 | $44.87 | $44.45 | $44.87 | 400 706 |
| 2024-03-18 | $44.34 | $44.72 | $44.24 | $44.55 | 1 179 296 |
| 2024-03-15 | $43.87 | $44.68 | $43.87 | $44.24 | 734 222 |
