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 |
| Mar 11, 2016 | $44.47 | $45.23 | $44.35 | $45.18 | 887 100 |
| Mar 10, 2016 | $43.97 | $43.99 | $43.13 | $43.90 | 1 001 100 |
| Mar 09, 2016 | $44.36 | $44.36 | $43.75 | $43.95 | 493 900 |
| Mar 08, 2016 | $45.10 | $45.13 | $43.99 | $44.02 | 1 580 000 |
| Mar 07, 2016 | $44.08 | $45.64 | $43.83 | $45.62 | 1 204 200 |
| Mar 04, 2016 | $43.73 | $44.66 | $43.33 | $44.13 | 767 500 |
| Mar 03, 2016 | $43.06 | $43.68 | $42.91 | $43.51 | 1 105 000 |
| Mar 02, 2016 | $42.70 | $43.16 | $42.47 | $43.12 | 1 524 200 |
| Mar 01, 2016 | $42.63 | $43.10 | $41.91 | $42.83 | 1 064 300 |
| Feb 29, 2016 | $42.24 | $42.70 | $42.00 | $42.02 | 1 431 100 |
| Feb 26, 2016 | $42.19 | $42.84 | $41.63 | $42.29 | 1 362 600 |
| Feb 25, 2016 | $42.12 | $42.36 | $41.24 | $41.61 | 1 701 100 |
| Feb 24, 2016 | $41.50 | $41.98 | $40.67 | $41.91 | 1 341 400 |
| Feb 23, 2016 | $43.02 | $43.60 | $42.21 | $42.22 | 998 500 |
| Feb 22, 2016 | $41.68 | $43.30 | $41.51 | $43.30 | 1 626 000 |
| Feb 19, 2016 | $42.24 | $42.24 | $40.52 | $41.39 | 2 348 500 |
| Feb 18, 2016 | $43.22 | $43.35 | $42.63 | $43.15 | 1 228 900 |
| Feb 17, 2016 | $42.20 | $43.42 | $42.07 | $43.19 | 1 573 100 |
| Feb 16, 2016 | $41.38 | $41.96 | $40.52 | $41.93 | 1 359 400 |
| Feb 12, 2016 | $40.36 | $41.55 | $40.11 | $40.82 | 1 104 300 |
| Feb 11, 2016 | $38.40 | $40.07 | $38.04 | $39.81 | 1 587 100 |
| Feb 10, 2016 | $39.44 | $40.20 | $38.87 | $39.22 | 917 900 |
| Feb 09, 2016 | $39.61 | $40.41 | $39.34 | $39.59 | 1 001 400 |
| Feb 08, 2016 | $40.13 | $40.82 | $39.73 | $40.39 | 1 131 000 |
| Feb 05, 2016 | $40.10 | $41.01 | $39.83 | $40.72 | 1 275 900 |
