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 |
| Aug 22, 2023 | $37.99 | $38.25 | $37.28 | $37.53 | 684 465 |
| Aug 21, 2023 | $37.87 | $38.10 | $37.27 | $37.76 | 533 482 |
| Aug 18, 2023 | $37.26 | $37.83 | $36.90 | $37.78 | 1 008 843 |
| Aug 17, 2023 | $38.52 | $38.75 | $37.61 | $37.62 | 822 316 |
| Aug 16, 2023 | $39.04 | $39.33 | $38.29 | $38.31 | 475 397 |
| Aug 15, 2023 | $39.57 | $39.62 | $39.02 | $39.13 | 600 050 |
| Aug 14, 2023 | $39.49 | $39.98 | $39.49 | $39.78 | 878 657 |
| Aug 11, 2023 | $39.27 | $39.63 | $39.17 | $39.51 | 752 415 |
| Aug 10, 2023 | $39.18 | $39.62 | $39.04 | $39.24 | 678 003 |
| Aug 09, 2023 | $39.06 | $39.51 | $39.07 | $39.16 | 534 383 |
| Aug 08, 2023 | $38.86 | $39.34 | $38.29 | $39.14 | 765 900 |
| Aug 07, 2023 | $39.34 | $39.70 | $39.13 | $39.33 | 524 028 |
| Aug 04, 2023 | $39.61 | $40.15 | $39.02 | $39.16 | 974 361 |
| Aug 03, 2023 | $38.98 | $39.41 | $38.36 | $39.12 | 1 660 032 |
| Aug 02, 2023 | $39.00 | $39.65 | $37.17 | $39.05 | 2 506 494 |
| Aug 01, 2023 | $37.42 | $37.99 | $37.22 | $37.90 | 2 414 081 |
| Jul 31, 2023 | $37.47 | $37.77 | $37.40 | $37.76 | 1 066 710 |
| Jul 28, 2023 | $37.43 | $37.60 | $37.05 | $37.21 | 1 321 649 |
| Jul 27, 2023 | $37.63 | $37.72 | $36.90 | $36.95 | 1 164 234 |
| Jul 26, 2023 | $37.67 | $38.17 | $37.52 | $37.65 | 745 450 |
| Jul 25, 2023 | $37.24 | $38.17 | $36.98 | $37.90 | 882 028 |
| Jul 24, 2023 | $37.45 | $37.88 | $37.36 | $37.47 | 547 780 |
| Jul 21, 2023 | $38.14 | $38.17 | $37.44 | $37.45 | 1 031 902 |
| Jul 20, 2023 | $38.18 | $38.18 | $37.46 | $38.00 | 1 482 469 |
| Jul 19, 2023 | $38.05 | $38.22 | $37.48 | $37.84 | 898 222 |
