Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
64,200.05
+1,171.94(+1.86%)
CMC Crypto 200
1,347.40
-49.14(-3.52%)

Flowserve Corporation (FLS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.76

+0.41

(+0.88%)

At close: 04:00PM EDT

46.76

0.00

(0.00%)

After hours:

04:03PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	46.13	47.13	46.11	46.76	46.76	622,000
25 Apr 2024	46.23	46.56	45.96	46.35	46.35	888,200
24 Apr 2024	47.17	47.37	46.53	46.73	46.73	776,900
23 Apr 2024	46.32	47.32	46.18	47.08	47.08	797,000
22 Apr 2024	45.83	46.50	45.62	46.04	46.04	965,600
19 Apr 2024	45.60	46.13	45.51	45.80	45.80	673,700
18 Apr 2024	46.07	46.19	45.60	45.63	45.63	1,013,100
17 Apr 2024	46.95	47.08	45.42	45.67	45.67	1,060,600
16 Apr 2024	46.25	46.44	45.79	46.38	46.38	1,507,700
15 Apr 2024	47.18	47.41	46.12	46.41	46.41	940,700
12 Apr 2024	46.79	47.18	46.48	46.66	46.66	707,700
11 Apr 2024	47.59	47.59	46.94	47.09	47.09	861,900
10 Apr 2024	47.00	47.62	46.63	47.48	47.48	613,300
09 Apr 2024	48.14	48.31	47.34	47.71	47.71	977,100
08 Apr 2024	48.16	48.25	47.85	47.89	47.89	1,767,700
05 Apr 2024	47.38	48.11	47.31	47.88	47.88	2,298,200
04 Apr 2024	47.37	47.60	46.87	47.14	47.14	1,608,700
03 Apr 2024	46.26	47.02	46.26	47.01	47.01	1,606,200
02 Apr 2024	45.83	46.31	45.65	46.29	46.29	1,302,500
01 Apr 2024	45.65	46.14	45.31	45.98	45.98	1,998,700
28 Mar 2024	45.83	46.03	45.56	45.68	45.68	834,900
27 Mar 2024	45.63	45.89	45.48	45.73	45.73	1,498,700
27 Mar 2024	0.21 Dividend
26 Mar 2024	45.65	45.75	45.40	45.61	45.40	723,800
25 Mar 2024	45.81	45.94	45.52	45.54	45.33	495,600
22 Mar 2024	45.95	46.06	45.57	45.62	45.41	681,200
21 Mar 2024	45.21	45.98	45.21	45.95	45.74	832,300
20 Mar 2024	44.76	45.27	44.69	45.02	44.81	954,100
19 Mar 2024	44.53	44.88	44.44	44.87	44.66	1,505,800
18 Mar 2024	44.34	44.72	44.24	44.55	44.34	1,179,300
15 Mar 2024	43.87	44.68	43.87	44.24	44.04	2,228,800
14 Mar 2024	44.77	45.09	43.90	44.15	43.95	955,800
13 Mar 2024	44.20	44.93	44.20	44.75	44.54	1,192,400
12 Mar 2024	43.93	44.29	43.52	44.04	43.84	1,253,100
11 Mar 2024	43.21	44.11	43.00	44.02	43.82	1,286,100
08 Mar 2024	43.89	43.91	43.17	43.38	43.18	824,800
07 Mar 2024	42.60	43.65	42.60	43.59	43.39	1,858,800
06 Mar 2024	42.55	42.93	42.37	42.50	42.30	1,348,400
05 Mar 2024	42.12	42.43	41.94	42.28	42.09	1,242,700
04 Mar 2024	42.77	42.96	42.12	42.28	42.09	1,241,200
01 Mar 2024	42.31	42.75	42.21	42.64	42.44	835,100
29 Feb 2024	42.78	42.78	41.78	42.32	42.13	2,004,300
28 Feb 2024	42.48	42.78	42.22	42.43	42.23	1,054,800
27 Feb 2024	42.99	43.02	42.23	42.57	42.37	1,822,500
26 Feb 2024	41.88	42.93	41.78	42.86	42.66	1,512,200
23 Feb 2024	41.84	42.32	41.77	42.12	41.93	1,584,400
22 Feb 2024	43.00	43.11	41.60	41.84	41.65	1,982,900
21 Feb 2024	43.23	43.59	41.88	42.54	42.34	1,732,500
20 Feb 2024	42.22	42.65	42.09	42.21	42.02	1,622,400
16 Feb 2024	43.00	43.64	42.78	42.90	42.70	996,700
15 Feb 2024	42.18	43.10	42.18	42.98	42.78	1,059,500
14 Feb 2024	41.67	42.04	41.46	41.97	41.78	839,900
13 Feb 2024	41.06	41.62	40.78	41.29	41.10	940,800
12 Feb 2024	41.41	42.23	41.41	42.01	41.82	690,700
09 Feb 2024	41.49	41.64	41.23	41.50	41.31	617,000
08 Feb 2024	41.16	41.44	41.03	41.34	41.15	1,026,800
07 Feb 2024	40.85	41.43	40.56	41.09	40.90	1,038,300
06 Feb 2024	40.33	40.59	40.23	40.52	40.33	685,700
05 Feb 2024	40.43	40.52	40.04	40.33	40.14	450,600
02 Feb 2024	40.39	41.11	40.27	40.98	40.79	943,300
01 Feb 2024	40.19	40.85	39.69	40.73	40.54	1,267,000
31 Jan 2024	41.10	41.10	39.87	39.93	39.75	1,219,900
30 Jan 2024	40.86	41.03	40.35	40.97	40.78	1,028,100
29 Jan 2024	40.55	41.14	40.12	41.13	40.94	922,400
26 Jan 2024	41.02	41.02	40.09	40.49	40.30	974,300
25 Jan 2024	40.46	40.88	40.25	40.86	40.67	674,000
24 Jan 2024	40.80	40.80	39.69	40.10	39.92	865,400
23 Jan 2024	41.34	41.43	40.50	40.53	40.34	778,200
22 Jan 2024	40.80	41.24	40.79	41.07	40.88	568,200
19 Jan 2024	40.30	40.70	40.00	40.61	40.42	620,100
18 Jan 2024	39.77	40.28	39.76	40.16	39.98	658,300
17 Jan 2024	39.69	40.05	39.37	39.56	39.38	799,700
16 Jan 2024	40.17	40.31	39.76	40.12	39.94	691,300
12 Jan 2024	40.68	40.78	40.21	40.29	40.10	813,400
11 Jan 2024	39.71	40.34	39.47	40.31	40.12	685,400
10 Jan 2024	39.87	40.09	39.63	39.71	39.53	510,400
09 Jan 2024	39.69	39.84	39.31	39.79	39.61	527,200
08 Jan 2024	39.78	40.16	39.21	40.15	39.97	626,400
05 Jan 2024	39.59	40.06	39.50	39.94	39.76	716,900
04 Jan 2024	39.98	40.04	39.35	39.73	39.55	1,216,400
03 Jan 2024	40.21	40.42	39.86	39.99	39.81	910,200
02 Jan 2024	40.87	41.39	40.34	40.51	40.32	669,800
29 Dec 2023	41.42	41.59	41.15	41.22	41.03	416,100
28 Dec 2023	41.37	41.63	41.07	41.55	41.36	514,700
28 Dec 2023	0.2 Dividend
27 Dec 2023	41.75	41.99	41.51	41.60	41.21	533,200
26 Dec 2023	41.48	41.95	41.48	41.75	41.36	537,200
22 Dec 2023	40.98	41.60	40.96	41.32	40.93	494,100
21 Dec 2023	40.94	41.04	40.37	40.80	40.42	543,900
20 Dec 2023	40.72	41.44	40.31	40.40	40.02	834,600
19 Dec 2023	40.25	40.90	40.25	40.85	40.47	919,800
18 Dec 2023	39.95	40.33	39.74	40.06	39.68	1,691,000
15 Dec 2023	40.16	40.50	39.71	39.80	39.43	2,034,800
14 Dec 2023	39.48	40.72	39.20	40.36	39.98	1,310,000
13 Dec 2023	38.55	39.36	38.28	39.01	38.64	781,700
12 Dec 2023	38.72	39.14	38.56	38.64	38.28	943,500
11 Dec 2023	38.50	39.12	38.46	38.88	38.51	606,800
08 Dec 2023	38.50	39.18	38.24	38.52	38.16	525,400
07 Dec 2023	38.13	38.53	38.07	38.50	38.14	551,100
06 Dec 2023	38.41	38.93	38.09	38.13	37.77	461,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD64,200.05+1,171.94(+1.86%)

CMC Crypto 2001,347.40-49.14(-3.52%)

Flowserve Corporation (FLS)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
64,200.05
+1,171.94(+1.86%)

CMC Crypto 200
1,347.40
-49.14(-3.52%)