NYSE:FLS
Flowserve Corporation Stock Price (Quote)
$47.27
+0.0300 (+0.0635%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.42 | $49.35 | Thursday, 2nd May 2024 FLS stock ended at $47.27. This is 0.0635% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.63% from a day low at $46.94 to a day high of $47.71. |
| 90 days | $40.04 | $49.35 | |
| 52 weeks | $32.49 | $49.35 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $43.23 | $43.29 | $41.88 | $42.54 | 1 515 766 |
| Feb 20, 2024 | $42.22 | $42.65 | $42.11 | $42.21 | 1 277 685 |
| Feb 16, 2024 | $43.00 | $43.64 | $42.78 | $42.90 | 949 301 |
| Feb 15, 2024 | $42.18 | $43.10 | $42.18 | $42.98 | 995 462 |
| Feb 14, 2024 | $41.67 | $42.04 | $41.47 | $41.97 | 731 506 |
| Feb 13, 2024 | $41.06 | $41.62 | $40.79 | $41.29 | 815 537 |
| Feb 12, 2024 | $41.41 | $42.23 | $41.41 | $42.01 | 602 576 |
| Feb 09, 2024 | $41.49 | $41.64 | $41.23 | $41.50 | 491 062 |
| Feb 08, 2024 | $41.16 | $41.44 | $41.03 | $41.34 | 1 026 793 |
| Feb 07, 2024 | $40.85 | $41.43 | $40.56 | $41.09 | 866 842 |
| Feb 06, 2024 | $40.33 | $40.59 | $40.30 | $40.52 | 457 452 |
| Feb 05, 2024 | $40.43 | $40.52 | $40.04 | $40.33 | 435 892 |
| Feb 02, 2024 | $40.39 | $41.11 | $40.33 | $40.98 | 493 404 |
| Feb 01, 2024 | $40.19 | $40.86 | $39.69 | $40.73 | 816 933 |
| Jan 31, 2024 | $41.10 | $41.10 | $39.87 | $39.93 | 657 360 |
| Jan 30, 2024 | $40.86 | $41.03 | $40.35 | $40.97 | 1 005 085 |
| Jan 29, 2024 | $40.55 | $41.14 | $40.13 | $41.13 | 922 237 |
| Jan 26, 2024 | $41.02 | $41.02 | $40.09 | $40.49 | 940 038 |
| Jan 25, 2024 | $40.46 | $40.87 | $40.25 | $40.86 | 492 399 |
| Jan 24, 2024 | $40.80 | $40.80 | $39.69 | $40.10 | 845 453 |
| Jan 23, 2024 | $41.34 | $41.43 | $40.50 | $40.53 | 646 985 |
| Jan 22, 2024 | $40.80 | $41.24 | $40.80 | $41.07 | 448 492 |
| Jan 19, 2024 | $40.30 | $40.70 | $40.00 | $40.61 | 575 553 |
| Jan 18, 2024 | $39.77 | $40.28 | $39.76 | $40.16 | 647 435 |
| Jan 17, 2024 | $39.69 | $40.05 | $39.37 | $39.56 | 748 475 |
