Singapore markets closed

Flowserve Corporation (FLS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.51+0.65 (+1.33%)
At close: 04:00PM EDT
49.51 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202449.0049.6048.9049.5149.511,646,100
23 May 202450.0450.0448.7348.8648.861,195,000
22 May 202450.2450.4849.6749.9849.98577,000
21 May 202449.6750.4449.6750.4150.41570,100
20 May 202449.7550.3149.7449.9049.90601,300
17 May 202449.9450.0049.4949.6349.63654,800
16 May 202450.1450.4949.6549.8449.84669,800
15 May 202449.8250.4449.5850.2950.29868,600
14 May 202449.4449.5749.1449.5549.55810,400
13 May 202449.7549.8349.1049.2549.25860,600
10 May 202449.6149.8249.5249.5949.59833,400
09 May 202449.0049.3848.9049.3549.35804,800
08 May 202448.3148.9648.2548.9048.90992,500
07 May 202448.3248.7348.1748.4548.452,431,100
06 May 202448.0048.5947.8948.1548.151,894,500
03 May 202447.5447.8747.2047.5247.52964,800
02 May 202447.6347.7146.9447.2747.271,379,800
01 May 202447.4347.7846.4347.2347.233,184,400
30 Apr 202448.4649.3547.1047.1647.162,508,400
29 Apr 202447.0047.3246.9047.2247.221,220,300
26 Apr 202446.1347.1346.1146.7646.76622,000
25 Apr 202446.2346.5645.9646.3546.35888,200
24 Apr 202447.1747.3746.5346.7346.73776,900
23 Apr 202446.3247.3246.1847.0847.08797,000
22 Apr 202445.8346.5045.6246.0446.04965,600
19 Apr 202445.6046.1345.5145.8045.80673,700
18 Apr 202446.0746.1945.6045.6345.631,013,100
17 Apr 202446.9547.0845.4245.6745.671,060,600
16 Apr 202446.2546.4445.7946.3846.381,507,700
15 Apr 202447.1847.4146.1246.4146.41940,700
12 Apr 202446.7947.1846.4846.6646.66707,700
11 Apr 202447.5947.5946.9447.0947.09861,900
10 Apr 202447.0047.6246.6347.4847.48613,300
09 Apr 202448.1448.3147.3447.7147.71977,100
08 Apr 202448.1648.2547.8547.8947.891,767,700
05 Apr 202447.3848.1147.3147.8847.882,298,200
04 Apr 202447.3747.6046.8747.1447.141,608,700
03 Apr 202446.2647.0246.2647.0147.011,606,200
02 Apr 202445.8346.3145.6546.2946.291,302,500
01 Apr 202445.6546.1445.3145.9845.981,998,700
28 Mar 202445.8346.0345.5645.6845.68834,900
27 Mar 202445.6345.8945.4845.7345.731,498,700
27 Mar 20240.21 Dividend
26 Mar 202445.6545.7545.4045.6145.40723,800
25 Mar 202445.8145.9445.5245.5445.33495,600
22 Mar 202445.9546.0645.5745.6245.41681,200
21 Mar 202445.2145.9845.2145.9545.74832,300
20 Mar 202444.7645.2744.6945.0244.81954,100
19 Mar 202444.5344.8844.4444.8744.661,505,800
18 Mar 202444.3444.7244.2444.5544.341,179,300
15 Mar 202443.8744.6843.8744.2444.042,228,800
14 Mar 202444.7745.0943.9044.1543.95955,800
13 Mar 202444.2044.9344.2044.7544.541,192,400
12 Mar 202443.9344.2943.5244.0443.841,253,100
11 Mar 202443.2144.1143.0044.0243.821,286,100
08 Mar 202443.8943.9143.1743.3843.18824,800
07 Mar 202442.6043.6542.6043.5943.391,858,800
06 Mar 202442.5542.9342.3742.5042.301,348,400
05 Mar 202442.1242.4341.9442.2842.091,242,700
04 Mar 202442.7742.9642.1242.2842.091,241,200
01 Mar 202442.3142.7542.2142.6442.44835,100
29 Feb 202442.7842.7841.7842.3242.132,004,300
28 Feb 202442.4842.7842.2242.4342.231,054,800
27 Feb 202442.9943.0242.2342.5742.371,822,500
26 Feb 202441.8842.9341.7842.8642.661,512,200
23 Feb 202441.8442.3241.7742.1241.931,584,400
22 Feb 202443.0043.1141.6041.8441.651,982,900
21 Feb 202443.2343.5941.8842.5442.341,732,500
20 Feb 202442.2242.6542.0942.2142.021,622,400
16 Feb 202443.0043.6442.7842.9042.70996,700
15 Feb 202442.1843.1042.1842.9842.781,059,500
14 Feb 202441.6742.0441.4641.9741.78839,900
13 Feb 202441.0641.6240.7841.2941.10940,800
12 Feb 202441.4142.2341.4142.0141.82690,700
09 Feb 202441.4941.6441.2341.5041.31617,000
08 Feb 202441.1641.4441.0341.3441.151,026,800
07 Feb 202440.8541.4340.5641.0940.901,038,300
06 Feb 202440.3340.5940.2340.5240.33685,700
05 Feb 202440.4340.5240.0440.3340.14450,600
02 Feb 202440.3941.1140.2740.9840.79943,300
01 Feb 202440.1940.8539.6940.7340.541,267,000
31 Jan 202441.1041.1039.8739.9339.751,219,900
30 Jan 202440.8641.0340.3540.9740.781,028,100
29 Jan 202440.5541.1440.1241.1340.94922,400
26 Jan 202441.0241.0240.0940.4940.30974,300
25 Jan 202440.4640.8840.2540.8640.67674,000
24 Jan 202440.8040.8039.6940.1039.92865,400
23 Jan 202441.3441.4340.5040.5340.34778,200
22 Jan 202440.8041.2440.7941.0740.88568,200
19 Jan 202440.3040.7040.0040.6140.42620,100
18 Jan 202439.7740.2839.7640.1639.98658,300
17 Jan 202439.6940.0539.3739.5639.38799,700
16 Jan 202440.1740.3139.7640.1239.94691,300
12 Jan 202440.6840.7840.2140.2940.10813,400
11 Jan 202439.7140.3439.4740.3140.12685,400
10 Jan 202439.8740.0939.6339.7139.53510,400
09 Jan 202439.6939.8439.3139.7939.61527,200
08 Jan 202439.7840.1639.2140.1539.97626,400
05 Jan 202439.5940.0639.5039.9439.76716,900
04 Jan 202439.9840.0439.3539.7339.551,216,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...