Flowserve Corporation (FLS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 79.20 | 80.25 | 78.48 | 79.95 | +1.67% | 1,121,200 |
| 2026-08-06 | 79.57 | 82.34 | 78.26 | 78.64 | -0.04% | 1,605,600 |
| 2026-08-05 | 79.35 | 80.00 | 78.62 | 78.67 | -1.11% | 1,615,100 |
| 2026-08-04 | 77.75 | 80.02 | 76.66 | 79.55 | +3.93% | 2,270,400 |
| 2026-08-03 | 74.98 | 77.02 | 74.98 | 76.54 | +0.72% | 2,123,900 |
| 2026-07-31 | 76.92 | 77.87 | 74.36 | 75.99 | +0.89% | 2,591,400 |
| 2026-07-30 | 73.40 | 79.23 | 73.40 | 75.32 | +7.69% | 3,501,400 |
| 2026-07-29 | 72.65 | 73.62 | 69.14 | 69.94 | -4.75% | 2,756,400 |
| 2026-07-28 | 72.36 | 73.84 | 71.52 | 73.43 | +1.03% | 3,001,200 |
| 2026-07-27 | 73.12 | 73.75 | 71.36 | 72.68 | +0.39% | 1,384,600 |
| 2026-07-24 | 71.99 | 73.38 | 71.60 | 72.40 | +1.03% | 1,444,300 |
| 2026-07-23 | 68.03 | 72.01 | 67.95 | 71.66 | +4.48% | 1,920,200 |
| 2026-07-22 | 67.17 | 69.26 | 66.81 | 68.59 | +1.58% | 2,178,900 |
| 2026-07-21 | 68.19 | 68.19 | 66.31 | 67.52 | +1.17% | 2,210,800 |
| 2026-07-20 | 68.91 | 69.09 | 66.33 | 66.74 | -2.51% | 2,738,000 |
| 2026-07-17 | 67.43 | 69.16 | 66.93 | 68.46 | -1.24% | 1,233,600 |
| 2026-07-16 | 67.71 | 69.52 | 67.71 | 69.32 | +0.62% | 1,987,400 |
| 2026-07-15 | 69.65 | 70.21 | 67.66 | 68.89 | -1.01% | 1,536,100 |
| 2026-07-14 | 69.71 | 70.40 | 68.57 | 69.59 | +1.80% | 1,419,200 |
| 2026-07-13 | 69.42 | 70.50 | 68.06 | 68.36 | -3.01% | 1,502,900 |
| 2026-07-10 | 69.97 | 71.39 | 69.88 | 70.48 | +1.13% | 1,004,400 |
| 2026-07-09 | 70.83 | 71.31 | 69.45 | 69.69 | +0.94% | 1,732,400 |
| 2026-07-08 | 70.40 | 70.74 | 67.50 | 69.04 | -3.26% | 3,651,000 |
| 2026-07-07 | 73.49 | 74.02 | 70.42 | 71.37 | -4.47% | 1,555,800 |
| 2026-07-06 | 72.66 | 74.79 | 72.66 | 74.71 | +3.28% | 898,700 |
| 2026-07-02 | 73.16 | 74.30 | 71.60 | 72.34 | -0.06% | 1,125,700 |
| 2026-07-01 | 72.86 | 74.37 | 72.18 | 72.38 | -2.40% | 1,809,600 |
| 2026-06-30 | 73.46 | 74.48 | 71.66 | 74.16 | +1.23% | 2,125,582 |
| 2026-06-29 | 72.72 | 73.92 | 71.81 | 73.26 | +0.96% | 1,784,773 |
| 2026-06-26 | 74.00 | 74.40 | 71.91 | 72.56 | -3.24% | 3,176,800 |
| 2026-06-25 | 74.63 | 76.95 | 74.02 | 74.99 | +2.82% | 2,379,900 |
| 2026-06-24 | 77.60 | 77.63 | 71.96 | 72.93 | -8.81% | 4,764,200 |
| 2026-06-23 | 78.66 | 81.25 | 77.48 | 79.98 | -1.96% | 2,064,600 |
| 2026-06-22 | 82.12 | 82.54 | 80.84 | 81.58 | -0.15% | 1,237,600 |
| 2026-06-18 | 80.18 | 82.52 | 80.08 | 81.70 | +3.51% | 2,616,200 |
| 2026-06-17 | 80.76 | 81.40 | 78.79 | 78.93 | -1.96% | 1,557,500 |
| 2026-06-16 | 80.00 | 81.55 | 79.20 | 80.51 | +0.65% | 2,306,500 |
| 2026-06-15 | 80.42 | 81.25 | 79.66 | 79.99 | +2.46% | 2,259,400 |
| 2026-06-12 | 79.22 | 79.54 | 77.55 | 78.07 | -0.04% | 1,422,800 |
| 2026-06-11 | 73.82 | 78.49 | 73.42 | 78.10 | +7.19% | 1,941,400 |
| 2026-06-10 | 75.38 | 76.72 | 72.81 | 72.86 | -4.09% | 1,518,600 |
| 2026-06-09 | 75.71 | 76.88 | 72.76 | 75.97 | +1.48% | 1,724,500 |
| 2026-06-08 | 73.48 | 75.21 | 73.48 | 74.86 | +1.85% | 1,356,300 |
| 2026-06-05 | 74.54 | 74.97 | 72.87 | 73.50 | -2.55% | 1,489,400 |
| 2026-06-04 | 75.35 | 75.68 | 73.78 | 75.42 | +0.00% | 1,187,200 |
| 2026-06-03 | 75.88 | 76.60 | 74.56 | 75.42 | -1.15% | 1,472,200 |
| 2026-06-02 | 75.62 | 76.78 | 74.23 | 76.30 | +1.62% | 1,471,400 |
| 2026-06-01 | 74.66 | 75.94 | 73.75 | 75.08 | -0.57% | 2,098,100 |
| 2026-05-29 | 74.86 | 76.45 | 74.71 | 75.51 | +0.40% | 2,070,000 |
| 2026-05-28 | 73.25 | 75.56 | 72.47 | 75.21 | +3.07% | 3,290,000 |
| 2026-05-27 | 73.98 | 74.95 | 72.57 | 72.97 | -0.52% | 2,863,800 |
| 2026-05-26 | 70.92 | 73.48 | 70.70 | 73.35 | +5.37% | 2,308,300 |
| 2026-05-22 | 69.27 | 70.13 | 68.19 | 69.61 | +1.28% | 1,931,900 |
| 2026-05-21 | 67.31 | 69.24 | 66.16 | 68.73 | +0.66% | 2,155,100 |
| 2026-05-20 | 65.00 | 68.49 | 64.24 | 68.28 | +6.04% | 3,690,900 |
| 2026-05-19 | 65.70 | 65.89 | 63.27 | 64.39 | -2.34% | 2,055,700 |
| 2026-05-18 | 65.66 | 66.50 | 65.19 | 65.93 | +1.32% | 2,072,100 |
| 2026-05-15 | 66.69 | 67.30 | 64.72 | 65.07 | -4.29% | 2,069,100 |
| 2026-05-14 | 67.34 | 69.15 | 67.06 | 67.99 | +2.30% | 1,969,700 |
| 2026-05-13 | 69.54 | 69.66 | 66.21 | 66.46 | -4.28% | 3,605,900 |
| 2026-05-12 | 70.00 | 70.17 | 68.25 | 69.43 | -1.89% | 2,908,800 |
| 2026-05-11 | 70.94 | 71.96 | 70.17 | 70.77 | -0.51% | 1,731,300 |
| 2026-05-08 | 72.26 | 72.42 | 70.49 | 71.13 | -0.57% | 2,051,300 |
| 2026-05-07 | 74.13 | 74.50 | 71.24 | 71.54 | -2.51% | 3,085,900 |
| 2026-05-06 | 72.80 | 76.95 | 72.38 | 73.38 | +4.50% | 3,955,800 |
| 2026-05-05 | 71.09 | 71.30 | 69.57 | 70.22 | -0.27% | 3,560,900 |
| 2026-05-04 | 71.34 | 72.04 | 69.90 | 70.41 | -1.73% | 3,436,500 |
| 2026-05-01 | 73.33 | 74.39 | 70.28 | 71.65 | -2.70% | 4,468,300 |
| 2026-04-30 | 76.55 | 79.25 | 72.79 | 73.64 | -12.59% | 8,789,000 |
| 2026-04-29 | 85.45 | 85.46 | 82.89 | 84.25 | -0.95% | 2,331,400 |
| 2026-04-28 | 87.00 | 87.65 | 84.05 | 85.06 | -3.25% | 2,695,700 |
| 2026-04-27 | 83.49 | 88.38 | 81.64 | 87.92 | +5.65% | 5,864,600 |
| 2026-04-24 | 81.80 | 84.14 | 80.00 | 83.22 | +1.60% | 2,126,900 |
| 2026-04-23 | 83.27 | 84.32 | 80.91 | 81.91 | -0.99% | 1,524,600 |
| 2026-04-22 | 83.11 | 83.84 | 81.64 | 82.73 | +0.84% | 1,426,300 |
| 2026-04-21 | 83.71 | 84.64 | 81.45 | 82.04 | -1.64% | 1,184,000 |
| 2026-04-20 | 83.26 | 83.92 | 82.15 | 83.41 | -0.49% | 2,179,700 |
| 2026-04-17 | 79.04 | 84.70 | 78.51 | 83.82 | +7.70% | 3,651,600 |
| 2026-04-16 | 78.45 | 79.32 | 77.00 | 77.83 | -1.26% | 2,469,700 |
| 2026-04-15 | 81.30 | 81.76 | 78.10 | 78.82 | -3.45% | 1,854,000 |
| 2026-04-14 | 84.86 | 85.07 | 81.46 | 81.64 | -3.36% | 2,057,900 |
| 2026-04-13 | 83.97 | 84.69 | 83.06 | 84.48 | +0.12% | 1,876,100 |
| 2026-04-10 | 85.00 | 85.23 | 84.06 | 84.38 | -0.08% | 1,368,600 |
| 2026-04-09 | 82.64 | 84.88 | 82.16 | 84.45 | +2.12% | 2,285,900 |
| 2026-04-08 | 81.80 | 85.56 | 81.09 | 82.70 | +6.86% | 2,858,100 |
| 2026-04-07 | 75.83 | 77.56 | 75.37 | 77.39 | +1.94% | 1,987,300 |
| 2026-04-06 | 75.10 | 75.99 | 74.08 | 75.92 | +0.90% | 1,205,500 |
| 2026-04-02 | 72.63 | 76.48 | 72.19 | 75.24 | -0.21% | 1,706,600 |
| 2026-04-01 | 75.18 | 76.59 | 74.52 | 75.40 | +2.57% | 2,043,100 |
| 2026-03-31 | 70.66 | 73.91 | 69.95 | 73.51 | +6.29% | 1,806,500 |
| 2026-03-30 | 72.87 | 72.95 | 68.89 | 69.16 | -4.14% | 1,992,100 |
| 2026-03-27 | 71.78 | 73.00 | 71.33 | 72.15 | -0.99% | 894,400 |
| 2026-03-26 | 75.00 | 75.89 | 72.02 | 72.87 | -4.86% | 1,410,900 |
| 2026-03-25 | 76.60 | 77.41 | 75.38 | 76.59 | +1.59% | 1,809,300 |
| 2026-03-24 | 73.75 | 76.22 | 73.31 | 75.39 | +1.52% | 1,623,800 |
| 2026-03-23 | 73.81 | 76.43 | 73.65 | 74.26 | +4.01% | 2,525,500 |
| 2026-03-20 | 73.71 | 74.73 | 70.93 | 71.40 | -3.38% | 2,028,000 |
| 2026-03-19 | 73.10 | 75.24 | 72.25 | 73.90 | -0.58% | 1,511,600 |
| 2026-03-18 | 75.37 | 76.54 | 74.33 | 74.33 | -1.06% | 2,316,000 |
| 2026-03-17 | 74.50 | 75.58 | 73.56 | 75.13 | +2.01% | 1,483,400 |
| 2026-03-16 | 75.65 | 75.91 | 73.09 | 73.65 | -0.86% | 1,664,300 |
| 2026-03-13 | 76.12 | 76.74 | 74.12 | 74.29 | -1.84% | 1,550,000 |
| 2026-03-12 | 77.24 | 78.21 | 75.45 | 75.68 | -3.92% | 1,280,400 |
| 2026-03-11 | 78.24 | 79.55 | 77.81 | 78.77 | +0.08% | 1,272,100 |
| 2026-03-10 | 77.50 | 80.09 | 77.16 | 78.71 | +2.06% | 2,131,900 |
| 2026-03-09 | 74.51 | 77.70 | 73.44 | 77.12 | +1.17% | 2,567,700 |
| 2026-03-06 | 79.13 | 80.66 | 75.74 | 76.23 | -6.32% | 2,072,000 |
| 2026-03-05 | 82.49 | 84.10 | 80.46 | 81.37 | -1.86% | 1,534,300 |
| 2026-03-04 | 84.17 | 84.95 | 82.54 | 82.91 | -0.66% | 1,291,000 |
| 2026-03-03 | 84.61 | 85.00 | 82.13 | 83.46 | -4.63% | 1,842,200 |
| 2026-03-02 | 87.42 | 88.72 | 86.08 | 87.51 | -1.14% | 1,497,900 |
| 2026-02-27 | 87.99 | 88.52 | 86.50 | 88.52 | -0.74% | 2,145,900 |
| 2026-02-26 | 92.24 | 92.41 | 88.16 | 89.18 | -3.11% | 1,659,400 |
| 2026-02-25 | 90.86 | 92.26 | 89.84 | 92.04 | +1.68% | 1,464,200 |
| 2026-02-24 | 89.32 | 90.59 | 88.48 | 90.52 | +2.47% | 850,800 |
| 2026-02-23 | 88.51 | 90.00 | 87.67 | 88.34 | -0.67% | 832,200 |
| 2026-02-20 | 87.98 | 89.38 | 87.47 | 88.94 | +0.83% | 1,027,100 |
| 2026-02-19 | 88.30 | 88.96 | 87.76 | 88.21 | -0.49% | 937,100 |
| 2026-02-18 | 89.93 | 91.31 | 87.44 | 88.64 | -1.25% | 2,282,300 |
| 2026-02-17 | 88.97 | 90.44 | 88.62 | 89.76 | +0.08% | 1,604,200 |
| 2026-02-13 | 87.38 | 90.48 | 86.90 | 89.69 | +3.07% | 3,193,500 |
| 2026-02-12 | 87.04 | 88.99 | 86.37 | 87.02 | +0.55% | 2,157,300 |
| 2026-02-11 | 88.23 | 89.25 | 86.37 | 86.54 | -0.06% | 1,940,100 |
| 2026-02-10 | 85.63 | 87.66 | 84.65 | 86.59 | +1.14% | 2,632,800 |
| 2026-02-09 | 85.26 | 87.43 | 85.26 | 85.61 | +0.18% | 1,552,800 |
| 2026-02-06 | 77.03 | 86.29 | 77.03 | 85.46 | +8.20% | 3,277,300 |
| 2026-02-05 | 79.11 | 80.49 | 78.70 | 78.98 | -0.98% | 2,171,600 |
| 2026-02-04 | 80.25 | 80.90 | 77.80 | 79.76 | +0.00% | 1,765,800 |
| 2026-02-03 | 79.60 | 80.89 | 78.18 | 79.76 | +0.71% | 1,414,300 |
| 2026-02-02 | 77.43 | 79.40 | 77.01 | 79.20 | +1.34% | 1,146,300 |
| 2026-01-30 | 78.00 | 78.78 | 77.02 | 78.15 | -0.62% | 1,180,500 |
| 2026-01-29 | 77.46 | 78.68 | 76.63 | 78.64 | +2.26% | 1,356,400 |
| 2026-01-28 | 77.61 | 78.14 | 75.96 | 76.90 | -0.90% | 1,018,700 |
| 2026-01-27 | 78.67 | 78.67 | 77.00 | 77.60 | -0.19% | 1,179,000 |
| 2026-01-26 | 78.84 | 78.84 | 77.24 | 77.75 | -0.17% | 1,013,500 |
| 2026-01-23 | 78.42 | 78.64 | 77.11 | 77.88 | -0.92% | 848,900 |
| 2026-01-22 | 78.34 | 78.80 | 77.03 | 78.60 | +1.46% | 1,509,200 |
| 2026-01-21 | 76.96 | 78.78 | 76.61 | 77.47 | +2.07% | 1,448,500 |
| 2026-01-20 | 75.81 | 77.57 | 75.15 | 75.90 | -1.65% | 1,107,400 |
| 2026-01-16 | 76.72 | 77.54 | 76.39 | 77.17 | +0.72% | 1,123,000 |
| 2026-01-15 | 76.15 | 77.14 | 75.86 | 76.62 | +1.96% | 1,450,300 |
| 2026-01-14 | 74.70 | 75.23 | 73.44 | 75.15 | +0.41% | 1,313,800 |
| 2026-01-13 | 74.22 | 75.13 | 74.06 | 74.84 | +1.35% | 1,366,100 |
| 2026-01-12 | 73.09 | 74.18 | 72.68 | 73.84 | +0.50% | 1,130,100 |
| 2026-01-09 | 72.12 | 73.64 | 71.61 | 73.47 | +2.41% | 1,435,500 |
| 2026-01-08 | 72.02 | 72.22 | 71.03 | 71.74 | -0.13% | 943,900 |
| 2026-01-07 | 72.41 | 72.59 | 71.11 | 71.83 | -1.33% | 982,000 |
| 2026-01-06 | 72.01 | 72.89 | 71.30 | 72.80 | +0.43% | 1,533,200 |
| 2026-01-05 | 71.97 | 73.55 | 71.51 | 72.49 | +2.46% | 1,473,900 |
| 2026-01-02 | 69.91 | 70.88 | 69.25 | 70.75 | +1.97% | 771,600 |
| 2025-12-31 | 70.46 | 70.71 | 69.32 | 69.38 | -1.11% | 487,400 |
| 2025-12-30 | 70.47 | 70.56 | 70.07 | 70.16 | -0.44% | 465,300 |
| 2025-12-29 | 71.05 | 71.39 | 70.35 | 70.47 | -0.79% | 482,500 |
| 2025-12-26 | 71.21 | 71.36 | 70.66 | 71.03 | -0.39% | 406,400 |
| 2025-12-24 | 71.47 | 71.67 | 71.03 | 71.31 | +0.10% | 288,900 |
| 2025-12-23 | 71.25 | 71.68 | 70.94 | 71.24 | -0.54% | 539,200 |
| 2025-12-22 | 71.89 | 71.99 | 70.48 | 71.63 | +0.80% | 748,200 |
| 2025-12-19 | 69.83 | 71.10 | 69.73 | 71.06 | +2.07% | 2,717,300 |
| 2025-12-18 | 70.40 | 70.73 | 69.00 | 69.62 | +0.61% | 1,017,300 |
| 2025-12-17 | 70.86 | 71.25 | 68.91 | 69.20 | -1.73% | 1,117,500 |
| 2025-12-16 | 71.85 | 72.26 | 69.80 | 70.42 | -1.95% | 1,346,500 |
| 2025-12-15 | 72.27 | 72.35 | 71.20 | 71.82 | +0.41% | 1,777,400 |
| 2025-12-12 | 73.73 | 73.97 | 71.10 | 71.53 | -2.65% | 1,495,200 |
| 2025-12-11 | 73.20 | 74.63 | 72.87 | 73.48 | +0.05% | 1,145,400 |
| 2025-12-10 | 72.65 | 73.97 | 72.04 | 73.44 | +1.35% | 1,639,000 |
| 2025-12-09 | 71.69 | 73.22 | 71.50 | 72.46 | +1.61% | 1,748,400 |
| 2025-12-08 | 71.86 | 72.00 | 70.90 | 71.31 | -1.01% | 1,018,600 |
| 2025-12-05 | 71.82 | 72.82 | 71.57 | 72.04 | +0.21% | 1,274,700 |
| 2025-12-04 | 71.00 | 72.68 | 70.63 | 71.89 | +1.40% | 1,658,000 |
| 2025-12-03 | 70.39 | 72.06 | 69.19 | 70.90 | +1.34% | 1,954,800 |
| 2025-12-02 | 71.21 | 71.62 | 69.89 | 69.96 | -1.28% | 1,214,900 |
| 2025-12-01 | 70.52 | 71.51 | 70.04 | 70.87 | -0.67% | 1,186,000 |
| 2025-11-28 | 70.99 | 71.74 | 70.51 | 71.35 | +1.12% | 448,500 |
| 2025-11-26 | 70.35 | 71.71 | 69.80 | 70.56 | +0.37% | 925,000 |
| 2025-11-25 | 68.92 | 70.48 | 68.62 | 70.30 | +2.22% | 1,151,400 |
| 2025-11-24 | 67.83 | 69.10 | 67.51 | 68.77 | +1.51% | 1,806,400 |
| 2025-11-21 | 65.97 | 67.79 | 65.47 | 67.75 | +2.56% | 1,336,600 |
| 2025-11-20 | 68.64 | 69.18 | 65.68 | 66.06 | -1.90% | 1,883,000 |
| 2025-11-19 | 65.52 | 67.64 | 65.42 | 67.34 | +2.75% | 1,997,000 |
| 2025-11-18 | 64.91 | 66.31 | 64.77 | 65.54 | -0.12% | 2,032,000 |
| 2025-11-17 | 67.13 | 67.59 | 65.37 | 65.62 | -2.29% | 1,732,000 |
| 2025-11-14 | 65.24 | 68.09 | 64.69 | 67.16 | -1.24% | 1,880,700 |
| 2025-11-13 | 69.68 | 70.36 | 67.75 | 68.00 | -2.79% | 1,879,700 |
| 2025-11-12 | 69.50 | 70.58 | 69.14 | 69.95 | +0.82% | 1,216,800 |
| 2025-11-11 | 69.51 | 70.09 | 69.22 | 69.38 | -0.46% | 1,016,200 |
| 2025-11-10 | 70.60 | 71.24 | 69.00 | 69.70 | +0.66% | 1,318,100 |
| 2025-11-07 | 68.83 | 69.73 | 67.52 | 69.24 | -0.46% | 1,680,200 |
| 2025-11-06 | 70.22 | 70.83 | 69.05 | 69.56 | -0.49% | 1,465,600 |
| 2025-11-05 | 70.13 | 71.00 | 69.61 | 69.90 | +0.53% | 2,490,500 |
| 2025-11-04 | 70.23 | 71.19 | 68.96 | 69.53 | -3.23% | 2,572,400 |
| 2025-11-03 | 68.80 | 72.09 | 67.99 | 71.85 | +5.27% | 3,719,900 |
| 2025-10-31 | 67.62 | 68.56 | 67.08 | 68.25 | +1.34% | 2,787,000 |
| 2025-10-30 | 69.00 | 69.57 | 66.89 | 67.35 | -2.32% | 4,674,400 |
| 2025-10-29 | 57.51 | 70.32 | 57.51 | 68.95 | +30.93% | 10,871,700 |
| 2025-10-28 | 53.19 | 53.84 | 52.37 | 52.66 | -0.30% | 3,741,200 |
| 2025-10-27 | 53.77 | 53.94 | 52.79 | 52.82 | -1.09% | 2,524,600 |
| 2025-10-24 | 53.23 | 53.51 | 52.84 | 53.40 | +1.41% | 1,523,200 |
| 2025-10-23 | 52.09 | 52.89 | 51.79 | 52.66 | +1.72% | 1,301,900 |
| 2025-10-22 | 52.32 | 52.50 | 51.62 | 51.77 | -0.69% | 2,032,500 |
| 2025-10-21 | 50.97 | 52.34 | 50.97 | 52.13 | +1.76% | 1,203,600 |
| 2025-10-20 | 50.83 | 51.39 | 50.64 | 51.23 | +1.39% | 1,012,600 |
| 2025-10-17 | 50.08 | 50.60 | 49.74 | 50.53 | +0.24% | 1,069,900 |
| 2025-10-16 | 50.90 | 51.07 | 49.78 | 50.41 | -0.26% | 1,688,900 |
| 2025-10-15 | 51.67 | 51.67 | 49.10 | 50.54 | -1.39% | 3,275,600 |
| 2025-10-14 | 49.34 | 51.53 | 49.34 | 51.25 | +2.09% | 1,258,000 |
| 2025-10-13 | 50.05 | 50.55 | 49.68 | 50.20 | +2.26% | 1,244,800 |
| 2025-10-10 | 51.68 | 51.75 | 48.71 | 49.09 | -4.77% | 2,607,100 |
| 2025-10-09 | 52.33 | 52.67 | 51.24 | 51.55 | -1.66% | 1,962,200 |
| 2025-10-08 | 52.01 | 52.49 | 51.57 | 52.42 | +0.79% | 1,853,000 |
| 2025-10-07 | 52.66 | 52.98 | 51.88 | 52.01 | -0.90% | 1,553,900 |
| 2025-10-06 | 53.28 | 53.43 | 51.70 | 52.48 | -0.55% | 1,966,900 |
| 2025-10-03 | 52.97 | 53.61 | 52.75 | 52.77 | -0.25% | 1,547,200 |
| 2025-10-02 | 53.07 | 53.15 | 52.11 | 52.90 | +0.30% | 1,543,700 |
| 2025-10-01 | 52.74 | 53.12 | 52.50 | 52.74 | -0.75% | 1,621,200 |
| 2025-09-30 | 53.56 | 53.81 | 52.63 | 53.14 | -0.52% | 1,869,200 |
| 2025-09-29 | 54.55 | 54.55 | 53.22 | 53.42 | -1.17% | 1,342,300 |
| 2025-09-26 | 53.83 | 54.23 | 53.50 | 54.05 | +0.73% | 1,818,600 |
| 2025-09-25 | 54.54 | 54.82 | 53.62 | 53.66 | -3.09% | 1,631,700 |
| 2025-09-24 | 56.63 | 56.99 | 54.93 | 55.37 | -1.84% | 2,772,600 |
| 2025-09-23 | 57.23 | 57.88 | 56.38 | 56.41 | -0.69% | 3,978,300 |
| 2025-09-22 | 56.51 | 57.12 | 56.09 | 56.80 | +0.21% | 1,531,200 |
| 2025-09-19 | 57.80 | 57.80 | 56.04 | 56.68 | -1.77% | 3,630,100 |
| 2025-09-18 | 56.80 | 57.81 | 56.43 | 57.70 | +2.60% | 3,259,000 |
| 2025-09-17 | 56.30 | 57.47 | 55.53 | 56.24 | -0.02% | 2,614,300 |
| 2025-09-16 | 56.59 | 56.98 | 55.34 | 56.25 | -0.46% | 2,002,100 |
| 2025-09-15 | 56.53 | 57.07 | 55.76 | 56.51 | +0.44% | 2,856,600 |
| 2025-09-12 | 56.70 | 56.83 | 56.25 | 56.26 | -0.71% | 1,480,600 |
| 2025-09-11 | 56.31 | 57.57 | 56.24 | 56.66 | +0.78% | 4,096,600 |
| 2025-09-10 | 55.46 | 56.66 | 55.23 | 56.22 | +1.81% | 2,145,900 |
| 2025-09-09 | 55.59 | 55.65 | 54.79 | 55.22 | -0.77% | 1,590,900 |
| 2025-09-08 | 55.46 | 56.06 | 54.85 | 55.65 | +0.82% | 1,575,600 |
| 2025-09-05 | 54.83 | 55.45 | 54.35 | 55.20 | +1.19% | 2,304,500 |
| 2025-09-04 | 53.63 | 54.56 | 53.28 | 54.55 | +2.00% | 1,029,200 |
| 2025-09-03 | 53.28 | 53.70 | 53.07 | 53.48 | -0.07% | 1,361,900 |
| 2025-09-02 | 52.83 | 53.53 | 52.47 | 53.52 | -0.26% | 1,658,000 |
| 2025-08-29 | 54.66 | 54.75 | 53.45 | 53.66 | -1.94% | 1,240,400 |
| 2025-08-28 | 55.19 | 55.19 | 54.53 | 54.72 | -0.26% | 1,098,200 |
| 2025-08-27 | 54.20 | 55.14 | 54.13 | 54.86 | +0.98% | 1,551,800 |
| 2025-08-26 | 53.13 | 54.58 | 53.03 | 54.33 | +2.35% | 2,039,800 |
| 2025-08-25 | 53.51 | 53.95 | 53.05 | 53.08 | -0.88% | 1,309,200 |
| 2025-08-22 | 52.25 | 53.82 | 52.02 | 53.55 | +3.02% | 1,129,900 |
| 2025-08-21 | 51.99 | 52.37 | 51.66 | 51.98 | -0.33% | 787,200 |
| 2025-08-20 | 52.45 | 52.72 | 51.42 | 52.15 | -1.21% | 1,596,400 |
| 2025-08-19 | 53.26 | 53.70 | 52.64 | 52.79 | -0.81% | 1,027,900 |
| 2025-08-18 | 52.46 | 53.27 | 52.29 | 53.22 | +1.14% | 1,012,900 |
| 2025-08-15 | 53.26 | 53.55 | 52.57 | 52.62 | -0.74% | 1,033,200 |
| 2025-08-14 | 53.29 | 53.59 | 52.81 | 53.01 | -1.78% | 1,306,100 |
| 2025-08-13 | 53.34 | 53.97 | 52.95 | 53.97 | +1.49% | 1,153,300 |
| 2025-08-12 | 52.43 | 53.44 | 52.38 | 53.18 | +1.92% | 1,678,700 |
| 2025-08-11 | 52.25 | 52.38 | 51.63 | 52.18 | +0.08% | 1,352,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+10.03%). Worst month: Mar (-4.62%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Flowserve Corporation's (FLS) latest close?
79.95 on 2026-08-07, from the Closelook data lake's daily price record.
What is FLS's 52-week high and low?
92.41 high and 48.71 low over the trailing 52 weeks, as of 2026-08-07.
What is Flowserve Corporation's strongest and weakest month historically?
Historically, FLS's strongest calendar month has been Oct (average +10.03%) and its weakest Mar (average -4.62%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.