FLS - FLOWSERVE CORP
83.41
-0.410 -0.492%
Share volume: 2,130,351
Last Updated: 04-20-2026
Machinery/General Industrial Machinery & Equipment:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$83.82
-0.41
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $83.26 | $83.26 | $83.92 | $83.92 | $82.15 | $82.15 | $83.41 | $83.41 | 2,130,351 | $2,130,351.00 |
| 04-17-2026 | $79.04 | $79.04 | $84.70 | $84.70 | $78.51 | $78.51 | $83.82 | $83.82 | 3,651,583 | $3,651,583.00 |
| 04-16-2026 | $78.45 | $78.45 | $79.32 | $79.32 | $77.00 | $77.00 | $77.83 | $77.83 | 2,469,722 | $2,469,722.00 |
| 04-15-2026 | $81.30 | $81.30 | $81.76 | $81.76 | $78.10 | $78.10 | $78.82 | $78.82 | 1,854,144 | $1,854,144.00 |
| 04-14-2026 | $84.86 | $84.86 | $85.07 | $85.07 | $81.46 | $81.46 | $81.64 | $81.64 | 2,057,947 | $2,057,947.00 |
| 04-13-2026 | $83.97 | $83.97 | $84.69 | $84.69 | $83.06 | $83.06 | $84.48 | $84.48 | 1,876,156 | $1,876,156.00 |
| 04-10-2026 | $85.00 | $85.00 | $85.23 | $85.23 | $84.06 | $84.06 | $84.38 | $84.38 | 1,368,577 | $1,368,577.00 |
| 04-09-2026 | $82.64 | $82.64 | $84.88 | $84.88 | $82.16 | $82.16 | $84.45 | $84.45 | 2,285,877 | $2,285,877.00 |
| 04-08-2026 | $81.80 | $81.80 | $85.56 | $85.56 | $81.09 | $81.09 | $82.70 | $82.70 | 2,858,059 | $2,858,059.00 |
| 04-07-2026 | $75.83 | $75.83 | $77.56 | $77.56 | $75.37 | $75.37 | $77.39 | $77.39 | 1,987,317 | $1,987,317.00 |