Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,882.36 +1,958.42 (+2.97%) CMC Crypto 200
1,374.32 +43.72 (+3.29%)
Flowserve Corporation (FLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 50.39 | 51.05 | 50.17 | 50.69 | 50.69 | 1,078,600 |
| 25 Jul 2024 | 49.49 | 50.70 | 49.46 | 49.99 | 49.99 | 901,100 |
| 24 Jul 2024 | 50.48 | 50.71 | 49.47 | 49.49 | 49.49 | 892,200 |
| 23 Jul 2024 | 50.64 | 51.41 | 50.37 | 50.73 | 50.73 | 604,300 |
| 22 Jul 2024 | 49.91 | 50.92 | 49.46 | 50.85 | 50.85 | 622,200 |
| 19 Jul 2024 | 50.33 | 50.50 | 49.65 | 49.67 | 49.67 | 644,100 |
| 18 Jul 2024 | 50.81 | 52.06 | 50.17 | 50.29 | 50.29 | 1,094,900 |
| 17 Jul 2024 | 51.30 | 51.67 | 51.01 | 51.19 | 51.19 | 994,700 |
| 16 Jul 2024 | 50.20 | 51.62 | 49.99 | 51.52 | 51.52 | 745,800 |
| 15 Jul 2024 | 48.65 | 50.10 | 48.35 | 49.76 | 49.76 | 1,278,000 |
| 12 Jul 2024 | 48.68 | 48.90 | 48.25 | 48.37 | 48.37 | 622,400 |
| 11 Jul 2024 | 47.69 | 48.56 | 47.52 | 48.18 | 48.18 | 822,900 |
| 10 Jul 2024 | 46.31 | 47.28 | 46.30 | 47.18 | 47.18 | 501,100 |
| 09 Jul 2024 | 46.77 | 46.79 | 46.16 | 46.25 | 46.25 | 768,200 |
| 08 Jul 2024 | 47.03 | 47.28 | 46.74 | 46.80 | 46.80 | 679,500 |
| 05 Jul 2024 | 47.40 | 47.40 | 46.32 | 46.67 | 46.67 | 957,500 |
| 03 Jul 2024 | 47.60 | 47.87 | 47.31 | 47.53 | 47.53 | 508,600 |
| 02 Jul 2024 | 46.84 | 47.56 | 46.69 | 47.51 | 47.51 | 1,473,500 |
| 01 Jul 2024 | 48.38 | 48.49 | 46.84 | 46.87 | 46.87 | 884,300 |
| 28 Jun 2024 | 48.00 | 48.68 | 47.54 | 48.10 | 48.10 | 1,159,900 |
| 28 Jun 2024 | 0.21 Dividend | |||||
| 27 Jun 2024 | 47.72 | 47.93 | 47.45 | 47.85 | 47.64 | 897,800 |
| 26 Jun 2024 | 47.85 | 48.00 | 47.27 | 47.56 | 47.35 | 518,200 |
| 25 Jun 2024 | 48.37 | 48.48 | 47.76 | 48.15 | 47.94 | 663,700 |
| 24 Jun 2024 | 47.97 | 48.88 | 47.81 | 48.61 | 48.40 | 1,189,500 |
| 21 Jun 2024 | 48.20 | 48.22 | 47.52 | 47.84 | 47.63 | 1,943,900 |
| 20 Jun 2024 | 47.87 | 48.39 | 47.74 | 48.11 | 47.90 | 1,982,200 |
| 18 Jun 2024 | 47.02 | 47.95 | 46.99 | 47.86 | 47.65 | 1,299,000 |
| 17 Jun 2024 | 46.45 | 47.13 | 46.32 | 47.11 | 46.90 | 694,700 |
| 14 Jun 2024 | 46.81 | 47.36 | 45.93 | 46.59 | 46.39 | 672,500 |
| 13 Jun 2024 | 48.04 | 48.19 | 47.17 | 47.43 | 47.22 | 455,200 |
| 12 Jun 2024 | 48.21 | 49.07 | 48.17 | 48.38 | 48.17 | 583,100 |
| 11 Jun 2024 | 47.48 | 47.70 | 47.11 | 47.52 | 47.31 | 710,500 |
| 10 Jun 2024 | 47.04 | 47.94 | 46.70 | 47.86 | 47.65 | 606,900 |
| 07 Jun 2024 | 47.23 | 47.72 | 47.01 | 47.28 | 47.07 | 961,000 |
| 06 Jun 2024 | 47.89 | 48.02 | 47.30 | 47.45 | 47.24 | 804,800 |
| 05 Jun 2024 | 48.17 | 48.45 | 47.67 | 48.07 | 47.86 | 562,500 |
| 04 Jun 2024 | 47.94 | 48.43 | 47.75 | 48.00 | 47.79 | 1,745,600 |
| 03 Jun 2024 | 49.79 | 49.79 | 47.92 | 48.26 | 48.05 | 998,300 |
| 31 May 2024 | 49.19 | 49.71 | 48.63 | 49.70 | 49.48 | 1,430,500 |
| 30 May 2024 | 48.66 | 49.14 | 48.62 | 49.09 | 48.87 | 616,100 |
| 29 May 2024 | 48.77 | 49.00 | 48.43 | 48.61 | 48.40 | 1,006,200 |
| 28 May 2024 | 49.59 | 49.64 | 48.96 | 49.19 | 48.97 | 1,040,700 |
| 24 May 2024 | 49.00 | 49.60 | 48.90 | 49.51 | 49.29 | 1,646,100 |
| 23 May 2024 | 50.04 | 50.04 | 48.73 | 48.86 | 48.65 | 1,195,000 |
| 22 May 2024 | 50.24 | 50.48 | 49.67 | 49.98 | 49.76 | 577,000 |
| 21 May 2024 | 49.67 | 50.44 | 49.67 | 50.41 | 50.19 | 570,100 |
| 20 May 2024 | 49.75 | 50.31 | 49.74 | 49.90 | 49.68 | 601,300 |
| 17 May 2024 | 49.94 | 50.00 | 49.49 | 49.63 | 49.41 | 654,800 |
| 16 May 2024 | 50.14 | 50.49 | 49.65 | 49.84 | 49.62 | 669,800 |
| 15 May 2024 | 49.82 | 50.44 | 49.58 | 50.29 | 50.07 | 868,600 |
| 14 May 2024 | 49.44 | 49.57 | 49.14 | 49.55 | 49.33 | 810,400 |
| 13 May 2024 | 49.75 | 49.83 | 49.10 | 49.25 | 49.03 | 860,600 |
| 10 May 2024 | 49.61 | 49.82 | 49.52 | 49.59 | 49.37 | 833,400 |
| 09 May 2024 | 49.00 | 49.38 | 48.90 | 49.35 | 49.13 | 804,800 |
| 08 May 2024 | 48.31 | 48.96 | 48.25 | 48.90 | 48.69 | 992,500 |
| 07 May 2024 | 48.32 | 48.73 | 48.17 | 48.45 | 48.24 | 2,431,100 |
| 06 May 2024 | 48.00 | 48.59 | 47.89 | 48.15 | 47.94 | 1,894,500 |
| 03 May 2024 | 47.54 | 47.87 | 47.20 | 47.52 | 47.31 | 964,800 |
| 02 May 2024 | 47.63 | 47.71 | 46.94 | 47.27 | 47.06 | 1,379,800 |
| 01 May 2024 | 47.43 | 47.78 | 46.43 | 47.23 | 47.02 | 3,184,400 |
| 30 Apr 2024 | 48.46 | 49.35 | 47.10 | 47.16 | 46.95 | 2,508,400 |
| 29 Apr 2024 | 47.00 | 47.32 | 46.90 | 47.22 | 47.01 | 1,220,300 |
| 26 Apr 2024 | 46.13 | 47.13 | 46.11 | 46.76 | 46.55 | 622,000 |
| 25 Apr 2024 | 46.23 | 46.56 | 45.96 | 46.35 | 46.15 | 888,200 |
| 24 Apr 2024 | 47.17 | 47.37 | 46.53 | 46.73 | 46.52 | 776,900 |
| 23 Apr 2024 | 46.32 | 47.32 | 46.18 | 47.08 | 46.87 | 797,000 |
| 22 Apr 2024 | 45.83 | 46.50 | 45.62 | 46.04 | 45.84 | 965,600 |
| 19 Apr 2024 | 45.60 | 46.13 | 45.51 | 45.80 | 45.60 | 673,700 |
| 18 Apr 2024 | 46.07 | 46.19 | 45.60 | 45.63 | 45.43 | 1,013,100 |
| 17 Apr 2024 | 46.95 | 47.08 | 45.42 | 45.67 | 45.47 | 1,060,600 |
| 16 Apr 2024 | 46.25 | 46.44 | 45.79 | 46.38 | 46.18 | 1,507,700 |
| 15 Apr 2024 | 47.18 | 47.41 | 46.12 | 46.41 | 46.21 | 940,700 |
| 12 Apr 2024 | 46.79 | 47.18 | 46.48 | 46.66 | 46.46 | 707,700 |
| 11 Apr 2024 | 47.59 | 47.59 | 46.94 | 47.09 | 46.88 | 861,900 |
| 10 Apr 2024 | 47.00 | 47.62 | 46.63 | 47.48 | 47.27 | 613,300 |
| 09 Apr 2024 | 48.14 | 48.31 | 47.34 | 47.71 | 47.50 | 977,100 |
| 08 Apr 2024 | 48.16 | 48.25 | 47.85 | 47.89 | 47.68 | 1,767,700 |
| 05 Apr 2024 | 47.38 | 48.11 | 47.31 | 47.88 | 47.67 | 2,298,200 |
| 04 Apr 2024 | 47.37 | 47.60 | 46.87 | 47.14 | 46.93 | 1,608,700 |
| 03 Apr 2024 | 46.26 | 47.02 | 46.26 | 47.01 | 46.80 | 1,606,200 |
| 02 Apr 2024 | 45.83 | 46.31 | 45.65 | 46.29 | 46.09 | 1,302,500 |
| 01 Apr 2024 | 45.65 | 46.14 | 45.31 | 45.98 | 45.78 | 1,998,700 |
| 28 Mar 2024 | 45.83 | 46.03 | 45.56 | 45.68 | 45.48 | 834,900 |
| 27 Mar 2024 | 45.63 | 45.89 | 45.48 | 45.73 | 45.53 | 1,498,700 |
| 27 Mar 2024 | 0.21 Dividend | |||||
| 26 Mar 2024 | 45.65 | 45.75 | 45.40 | 45.61 | 45.20 | 723,800 |
| 25 Mar 2024 | 45.81 | 45.94 | 45.52 | 45.54 | 45.13 | 495,600 |
| 22 Mar 2024 | 45.95 | 46.06 | 45.57 | 45.62 | 45.21 | 681,200 |
| 21 Mar 2024 | 45.21 | 45.98 | 45.21 | 45.95 | 45.54 | 832,300 |
| 20 Mar 2024 | 44.76 | 45.27 | 44.69 | 45.02 | 44.62 | 954,100 |
| 19 Mar 2024 | 44.53 | 44.88 | 44.44 | 44.87 | 44.47 | 1,505,800 |
| 18 Mar 2024 | 44.34 | 44.72 | 44.24 | 44.55 | 44.15 | 1,179,300 |
| 15 Mar 2024 | 43.87 | 44.68 | 43.87 | 44.24 | 43.84 | 2,228,800 |
| 14 Mar 2024 | 44.77 | 45.09 | 43.90 | 44.15 | 43.75 | 955,800 |
| 13 Mar 2024 | 44.20 | 44.93 | 44.20 | 44.75 | 44.35 | 1,192,400 |
| 12 Mar 2024 | 43.93 | 44.29 | 43.52 | 44.04 | 43.64 | 1,253,100 |
| 11 Mar 2024 | 43.21 | 44.11 | 43.00 | 44.02 | 43.63 | 1,286,100 |
| 08 Mar 2024 | 43.89 | 43.91 | 43.17 | 43.38 | 42.99 | 824,800 |
| 07 Mar 2024 | 42.60 | 43.65 | 42.60 | 43.59 | 43.20 | 1,858,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.