NYSE:FLS
Flowserve Corporation Stock Price (Quote)
$47.52
+0.250 (+0.529%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.42 | $49.35 | Friday, 3rd May 2024 FLS stock ended at $47.52. This is 0.529% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.42% from a day low at $47.20 to a day high of $47.87. |
| 90 days | $40.04 | $49.35 | |
| 52 weeks | $32.49 | $49.35 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $36.20 | $36.46 | $35.92 | $36.31 | 979 301 |
| Jun 09, 2023 | $36.51 | $36.79 | $35.95 | $36.25 | 590 212 |
| Jun 08, 2023 | $36.37 | $36.73 | $36.05 | $36.52 | 1 165 877 |
| Jun 07, 2023 | $35.24 | $36.57 | $35.21 | $36.54 | 1 052 538 |
| Jun 06, 2023 | $34.42 | $35.27 | $34.36 | $35.19 | 647 278 |
| Jun 05, 2023 | $35.46 | $35.43 | $34.50 | $34.50 | 1 025 521 |
| Jun 02, 2023 | $33.72 | $35.66 | $33.67 | $35.64 | 1 365 600 |
| Jun 01, 2023 | $32.71 | $33.40 | $32.49 | $33.08 | 1 476 100 |
| May 31, 2023 | $33.71 | $34.02 | $32.54 | $32.55 | 995 060 |
| May 30, 2023 | $34.22 | $34.29 | $33.80 | $33.97 | 549 421 |
| May 26, 2023 | $33.90 | $34.15 | $33.57 | $33.97 | 687 291 |
| May 25, 2023 | $33.62 | $33.84 | $33.14 | $33.68 | 555 763 |
| May 24, 2023 | $34.15 | $34.24 | $33.54 | $33.61 | 563 039 |
| May 23, 2023 | $34.88 | $35.21 | $34.37 | $34.40 | 496 161 |
| May 22, 2023 | $35.15 | $35.34 | $34.63 | $35.07 | 706 937 |
| May 19, 2023 | $35.64 | $35.61 | $34.79 | $35.07 | 1 193 802 |
| May 18, 2023 | $34.66 | $35.32 | $34.59 | $35.24 | 844 417 |
| May 17, 2023 | $34.90 | $35.18 | $34.63 | $34.73 | 863 067 |
| May 16, 2023 | $35.42 | $35.50 | $34.56 | $34.58 | 677 827 |
| May 15, 2023 | $35.11 | $35.58 | $34.90 | $35.21 | 730 466 |
| May 12, 2023 | $35.15 | $35.36 | $34.66 | $34.96 | 591 989 |
| May 11, 2023 | $35.29 | $35.57 | $34.82 | $34.94 | 1 019 357 |
| May 10, 2023 | $36.38 | $36.44 | $35.03 | $35.68 | 672 002 |
| May 09, 2023 | $35.73 | $36.25 | $35.59 | $36.10 | 857 494 |
| May 08, 2023 | $35.63 | $35.98 | $35.39 | $35.91 | 893 053 |
