FLS - FLOWSERVE CORP
82.91
-0.550 -0.663%
Share volume: 1,222,568
Last Updated: 03-04-2026
Machinery/General Industrial Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$83.46
-0.55
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $84.17 | $84.17 | $84.95 | $84.95 | $82.54 | $82.54 | $82.91 | $82.91 | 1,222,568 | $1,222,568.00 |
| 03-03-2026 | $84.61 | $84.61 | $85.00 | $85.00 | $82.13 | $82.13 | $83.46 | $83.46 | 1,842,531 | $1,842,531.00 |
| 03-02-2026 | $87.42 | $87.42 | $88.72 | $88.72 | $86.08 | $86.08 | $87.51 | $87.51 | 1,497,878 | $1,497,878.00 |
| 02-27-2026 | $87.99 | $87.99 | $88.52 | $88.52 | $86.50 | $86.50 | $88.52 | $88.52 | 2,145,942 | $2,145,942.00 |
| 02-26-2026 | $92.24 | $92.24 | $92.41 | $92.41 | $88.16 | $88.16 | $89.18 | $89.18 | 1,659,372 | $1,659,372.00 |
| 02-25-2026 | $90.86 | $90.86 | $92.26 | $92.26 | $89.84 | $89.84 | $92.04 | $92.04 | 1,464,278 | $1,464,278.00 |
| 02-24-2026 | $89.32 | $89.32 | $90.59 | $90.59 | $88.48 | $88.48 | $90.52 | $90.52 | 850,888 | $850,888.00 |
| 02-23-2026 | $88.51 | $88.51 | $90.00 | $90.00 | $87.67 | $87.67 | $88.34 | $88.34 | 832,228 | $832,228.00 |
| 02-20-2026 | $87.98 | $87.98 | $89.38 | $89.38 | $87.47 | $87.47 | $88.94 | $88.94 | 1,027,121 | $1,027,121.00 |
| 02-19-2026 | $88.30 | $88.30 | $88.96 | $88.96 | $87.76 | $87.76 | $88.21 | $88.21 | 937,079 | $937,079.00 |