Singapore markets closed

Flowserve Corporation (FLS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.81-0.01 (-0.03%)
At close: 04:03PM EDT
33.81 -0.03 (-0.10%)
After hours: 04:03PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202234.0534.3033.7633.8133.81545,300
05 Aug 202233.5833.8533.3233.8233.821,038,300
04 Aug 202233.6433.9733.5233.8433.84609,800
03 Aug 202233.7733.9033.3033.6433.64863,500
02 Aug 202233.5033.9733.2533.4833.481,234,900
01 Aug 202233.4333.9832.9733.6133.611,178,300
29 Jul 202232.7233.9532.4633.8433.842,125,600
28 Jul 202234.7234.8732.0732.7032.702,803,700
27 Jul 202230.3031.5329.9731.3431.341,500,300
26 Jul 202229.9130.1229.7230.0730.07722,800
25 Jul 202229.9130.1029.6629.9529.95864,600
22 Jul 202229.8730.1129.5629.6629.66672,400
21 Jul 202229.2929.8929.0529.8429.84635,400
20 Jul 202229.1929.5529.0129.4429.441,134,000
19 Jul 202228.2029.3528.0529.1329.13992,500
18 Jul 202228.4528.6927.7427.8727.87833,300
15 Jul 202227.9328.1727.4327.9927.99513,600
14 Jul 202226.9327.3926.8427.3627.36525,200
13 Jul 202227.9728.0827.5327.8527.85530,100
12 Jul 202227.9229.5927.9228.3528.351,080,200
11 Jul 202229.3029.3828.3828.4028.40883,900
08 Jul 202228.9029.1528.2328.9328.93668,700
07 Jul 202228.0928.8328.0428.7028.70523,500
06 Jul 202228.1828.3627.1427.7727.77969,900
05 Jul 202228.1928.2827.4128.2228.22838,400
01 Jul 202228.6729.0327.9428.7428.741,081,500
30 Jun 202228.3628.8528.1728.6328.631,091,600
29 Jun 202229.3229.3228.4328.9628.96790,400
28 Jun 202229.4929.7828.9329.1029.10645,100
27 Jun 202229.4529.4728.8729.2929.29779,200
24 Jun 202228.2029.2828.2029.2329.23973,100
23 Jun 202228.3128.5927.5127.9227.92850,900
23 Jun 20220.2 Dividend
22 Jun 202227.7828.6527.7828.5228.32981,500
21 Jun 202228.1928.7527.5728.4328.23903,600
17 Jun 202228.1028.4327.5027.7927.601,483,700
16 Jun 202228.6728.7527.7728.2328.031,349,600
15 Jun 202229.2129.9628.9329.5529.34862,200
14 Jun 202229.3629.3628.5929.0028.801,169,500
13 Jun 202230.0230.1629.1329.3929.181,541,500
10 Jun 202230.9431.1430.3530.7630.541,154,500
09 Jun 202231.0431.6330.8631.3631.141,654,200
08 Jun 202231.5731.9631.3031.3331.111,008,100
07 Jun 202231.5931.9731.1931.9431.72950,100
06 Jun 202231.4631.9031.0631.6831.461,242,900
03 Jun 202231.1531.2030.7830.9930.77817,600
02 Jun 202231.7931.9131.1031.3031.081,027,900
01 Jun 202231.7531.9030.9931.5631.34866,600
31 May 202231.3931.7631.1631.5031.28956,200
27 May 202231.2731.7131.1831.6931.47485,500
26 May 202230.5931.1330.5930.9030.68667,100
25 May 202230.5530.6429.8030.2230.01479,300
24 May 202230.3730.9029.7830.7730.55751,300
23 May 202230.4930.8230.3230.4730.26552,700
20 May 202230.4030.5529.4230.1329.92764,200
19 May 202230.1130.5729.6930.1829.97781,800
18 May 202231.0531.3730.3130.4130.201,173,400
17 May 202231.1431.5930.8231.5231.30808,800
16 May 202229.7530.3929.5630.3030.09564,800
13 May 202229.2629.8529.2629.8529.64938,700
12 May 202229.0429.3528.3929.1228.921,022,500
11 May 202228.7529.6828.4929.1228.921,346,000
10 May 202230.1830.3228.4228.7228.521,746,600
09 May 202230.6730.6729.6729.8829.671,527,700
06 May 202231.5231.5230.5231.2431.021,111,200
05 May 202232.4432.6431.1331.6531.431,508,700
04 May 202230.8733.1230.2832.9032.671,973,400
03 May 202230.1132.6829.0631.3531.132,991,800
02 May 202232.5633.6232.2732.8732.641,596,500
29 Apr 202233.5433.8532.6432.7132.48953,200
28 Apr 202233.2933.7632.4133.6133.37847,000
27 Apr 202232.7433.8032.5833.1532.92980,600
26 Apr 202233.6733.9032.7932.8332.601,087,100
25 Apr 202234.4734.7433.2033.9933.751,389,300
22 Apr 202236.1036.3634.9034.9234.68698,800
21 Apr 202237.3337.3436.2936.3936.13655,900
20 Apr 202237.3737.5936.9036.9636.701,133,400
19 Apr 202236.5237.1036.3937.0836.821,132,700
18 Apr 202236.0236.7335.7436.5236.26978,000
14 Apr 202235.6535.9935.5335.7135.46924,000
13 Apr 202235.5935.9635.3335.8235.57803,100
12 Apr 202234.8335.7734.7035.4535.201,185,800
11 Apr 202235.5535.6434.2734.6034.361,386,400
08 Apr 202236.5836.6035.3835.6235.371,882,700
07 Apr 202235.6436.6935.3836.6036.342,021,600
06 Apr 202235.2735.6634.9435.5335.281,526,900
05 Apr 202235.8836.0935.3535.5635.312,442,900
04 Apr 202236.0836.1535.6135.8335.581,945,300
01 Apr 202236.0836.3835.9136.1635.911,868,300
31 Mar 202235.1836.0335.0635.9035.651,913,700
30 Mar 202235.4036.3135.0235.4235.172,253,100
29 Mar 202234.9535.3533.9735.2434.993,618,700
28 Mar 202234.9835.0634.4234.8634.622,215,300
25 Mar 202234.0835.0834.0835.0734.82948,400
24 Mar 202234.0634.3233.7634.0933.851,185,400
24 Mar 20220.2 Dividend
23 Mar 202234.1134.3633.7834.2833.841,254,000
22 Mar 202234.8135.1134.0134.2533.811,413,100
21 Mar 202233.9534.6033.6634.5634.121,223,900
18 Mar 202233.5733.9032.4233.8333.401,513,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...