Flowserve Corporation (FLS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +6.4% vs the 50-day and +3.6% vs the 200-day average, 14.2% below the 52-week high and +24.9% off the 52-week low; a death cross printed 13 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Flowserve Corporation trades 6.4% above its 50-day and 3.6% above its 200-day moving average. (as of 2026-10-30)

Flowserve designs, manufactures and services industrial flow-management equipment through two units: Flowserve Pumps Division, covering pumps, mechanical seals and related parts, and Flow Control Division, covering valves, actuators and control systems sold under names such as Valtek and Limitorque. Customers span oil and gas, power generation, chemicals, water management and other process industries, and the company also runs repair, retrofit and diagnostic services for installed equipment.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FLS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	79.06	81.27	78.11	79.01	-1.67%	2,528,939
2026-10-29	71.51	80.35	71.51	80.35	+11.89%	3,722,000
2026-10-28	72.24	72.24	70.86	71.81	+1.37%	1,645,300
2026-10-27	70.46	71.09	69.60	70.84	+1.87%	1,371,900
2026-10-26	69.10	70.38	68.60	69.54	+1.96%	1,586,000
2026-10-23	67.00	68.46	66.29	68.20	+0.65%	1,364,600
2026-10-22	69.72	70.34	65.79	67.76	-5.35%	2,484,000
2026-10-21	70.77	72.26	70.48	71.59	+2.37%	1,401,200
2026-10-20	70.82	71.00	68.78	69.93	-0.81%	991,300
2026-10-19	71.03	71.14	70.00	70.50	-0.03%	855,100
2026-10-16	70.86	72.05	69.89	70.52	-0.35%	1,450,300
2026-10-15	69.38	70.97	68.41	70.77	+0.81%	1,792,800
2026-10-14	70.37	71.31	68.90	70.20	-1.78%	1,399,000
2026-10-13	70.64	71.78	69.45	71.47	+1.16%	1,742,300
2026-10-12	71.66	72.53	70.51	70.65	-2.26%	1,754,900
2026-10-09	70.80	72.83	69.20	72.28	+3.78%	1,553,400
2026-10-08	69.69	70.28	68.80	69.65	-1.23%	1,955,300
2026-10-07	71.98	72.51	68.84	70.52	-3.85%	1,954,700
2026-10-06	75.21	76.09	72.45	73.34	-1.29%	2,226,100
2026-10-05	74.51	75.66	73.13	74.30	-0.09%	1,599,900
2026-10-02	74.16	75.22	73.34	74.37	+1.79%	1,100,800
2026-10-01	73.76	73.76	71.72	73.06	-0.08%	1,195,900
2026-09-30	73.10	74.43	72.45	73.12	-0.93%	1,434,900
2026-09-29	74.32	74.67	73.46	73.81	-0.38%	1,123,400
2026-09-28	73.23	75.00	73.23	74.09	+0.37%	1,339,800
2026-09-25	76.31	77.08	72.98	73.82	-2.92%	2,307,400
2026-09-24	76.31	76.76	75.18	76.04	-1.48%	1,624,000
2026-09-23	75.70	77.77	75.61	77.18	+1.57%	1,426,500
2026-09-22	75.43	76.23	75.16	75.99	+1.77%	1,246,500
2026-09-21	75.12	75.12	73.96	74.67	+1.07%	1,347,100
2026-09-18	74.26	74.30	73.22	73.88	+0.19%	2,402,000
2026-09-17	74.14	74.91	72.88	73.74	+1.98%	1,275,500
2026-09-16	72.19	74.34	71.44	72.31	+1.80%	2,152,000
2026-09-15	72.00	72.22	70.68	71.03	-0.50%	1,436,400
2026-09-14	70.02	71.95	68.36	71.39	-4.12%	1,810,255
2026-09-11	74.27	75.15	73.53	74.46	+2.24%	1,017,400
2026-09-10	74.13	74.27	72.02	72.83	-3.14%	1,551,300
2026-09-09	76.24	77.31	74.93	75.19	-2.33%	1,735,300
2026-09-08	77.00	78.11	76.29	76.98	+0.44%	1,676,400
2026-09-04	77.06	78.22	75.98	76.64	-0.71%	2,058,600
2026-09-03	78.34	78.98	76.82	77.19	-0.71%	1,653,400
2026-09-02	77.65	78.32	76.50	77.74	+1.44%	1,528,100
2026-09-01	78.04	78.70	75.83	76.64	-3.10%	2,520,600
2026-08-31	79.72	80.54	78.35	79.09	-1.54%	1,726,800
2026-08-28	82.14	82.27	79.46	80.33	-2.04%	1,288,900
2026-08-27	82.90	83.09	81.01	82.00	-0.97%	1,353,900
2026-08-26	80.70	83.35	80.38	82.80	+2.78%	1,721,900
2026-08-25	81.77	81.79	80.19	80.56	+0.12%	1,830,700
2026-08-24	79.47	80.86	78.86	80.46	+1.35%	1,836,700
2026-08-21	79.16	79.69	77.83	79.39	+1.65%	853,800
2026-08-20	76.99	78.65	76.94	78.10	+0.27%	1,291,900
2026-08-19	78.77	79.22	76.34	77.89	-1.14%	1,385,700
2026-08-18	79.35	80.73	78.68	78.79	-2.69%	1,659,500
2026-08-17	81.15	81.83	80.56	80.97	+0.12%	1,282,000
2026-08-14	81.38	82.10	79.89	80.87	-0.35%	1,344,900
2026-08-13	80.76	81.40	79.45	81.15	+0.25%	1,301,300
2026-08-12	81.70	81.75	79.44	80.95	+0.11%	1,425,800
2026-08-11	79.81	81.42	79.76	80.86	+1.72%	999,700
2026-08-10	79.97	79.99	79.17	79.49	-0.58%	1,020,100
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

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).

Jan+7.19%
Feb+0.94%
Mar-4.62%
Apr-2.72%
May+3.68%
Jun+4.17%
Jul+5.41%
Aug+2.33%
Sep+0.51%
Oct+10.03%
Nov+7.71%
Dec-0.93%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Flowserve Corporation's (FLS) latest close?

79.01 on 2026-10-30, from the Closelook data lake's daily price record.

What is FLS's 52-week high and low?

92.41 high and 63.27 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FLS?

Recovery attempt under the 200-day: Trades +6.4% vs the 50-day and +3.6% vs the 200-day average, 14.2% below the 52-week high and +24.9% off the 52-week low; a death cross printed 13 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FLS above its 50-day and 200-day moving averages?

Flowserve Corporation trades 6.4% above its 50-day and 3.6% above its 200-day moving average (10.3% above its 20-day). As of 2026-10-30.