Flowserve Corporation (FLS) Historical Stock Data
71.53 ↓1.95 (-2.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLS is up 0.26% a day on average. There have been 19 days where Flowserve Corporation closed green and 11 days where FLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 73.73 | 71.53 | ↓$2.20 (-2.98%) | 71.10 | 73.97 | 1.50M |
| 2025-12-11 | 73.20 | 73.48 | ↑$0.28 (0.38%) | 72.87 | 74.63 | 1.15M |
| 2025-12-10 | 72.65 | 73.44 | ↑$0.79 (1.09%) | 72.04 | 73.97 | 1.64M |
| 2025-12-09 | 71.69 | 72.46 | ↑$0.77 (1.07%) | 71.50 | 73.22 | 1.75M |
| 2025-12-08 | 71.86 | 71.31 | ↓$0.55 (-0.77%) | 70.90 | 72.00 | 1.02M |
| 2025-12-05 | 71.82 | 72.04 | ↑$0.22 (0.31%) | 71.57 | 72.82 | 1.27M |
| 2025-12-04 | 71.00 | 71.89 | ↑$0.89 (1.25%) | 70.63 | 72.68 | 1.66M |
| 2025-12-03 | 70.39 | 70.90 | ↑$0.51 (0.72%) | 69.19 | 72.06 | 1.95M |
| 2025-12-02 | 71.21 | 69.96 | ↓$1.25 (-1.76%) | 69.89 | 71.62 | 1.21M |
| 2025-12-01 | 70.52 | 70.87 | ↑$0.35 (0.50%) | 70.04 | 71.51 | 1.19M |
| 2025-11-28 | 70.99 | 71.35 | ↑$0.36 (0.51%) | 70.51 | 71.74 | 448.47K |
| 2025-11-26 | 70.35 | 70.56 | ↑$0.21 (0.30%) | 69.80 | 71.71 | 0.93M |
| 2025-11-25 | 68.92 | 70.30 | ↑$1.38 (2.00%) | 68.62 | 70.48 | 1.15M |
| 2025-11-24 | 67.83 | 68.77 | ↑$0.94 (1.39%) | 67.51 | 69.10 | 1.81M |
| 2025-11-21 | 65.97 | 67.75 | ↑$1.78 (2.70%) | 65.47 | 67.79 | 1.34M |
| 2025-11-20 | 68.64 | 66.06 | ↓$2.58 (-3.76%) | 65.68 | 69.18 | 1.88M |
| 2025-11-19 | 65.52 | 67.34 | ↑$1.82 (2.78%) | 65.42 | 67.64 | 2M |
| 2025-11-18 | 64.91 | 65.54 | ↑$0.63 (0.97%) | 64.77 | 66.31 | 2.03M |
| 2025-11-17 | 67.13 | 65.62 | ↓$1.51 (-2.25%) | 65.37 | 67.59 | 1.73M |
| 2025-11-14 | 65.24 | 67.16 | ↑$1.92 (2.94%) | 64.69 | 68.09 | 1.88M |
| 2025-11-13 | 69.68 | 68.00 | ↓$1.68 (-2.41%) | 67.75 | 70.36 | 1.88M |
| 2025-11-12 | 69.50 | 69.95 | ↑$0.45 (0.65%) | 69.14 | 70.58 | 1.22M |
| 2025-11-11 | 69.51 | 69.38 | ↓$0.13 (-0.19%) | 69.22 | 70.09 | 1.02M |
| 2025-11-10 | 70.60 | 69.70 | ↓$0.90 (-1.27%) | 69.00 | 71.24 | 1.32M |
| 2025-11-07 | 68.83 | 69.24 | ↑$0.41 (0.60%) | 67.80 | 69.73 | 1.67M |
| 2025-11-06 | 70.22 | 69.56 | ↓$0.66 (-0.94%) | 69.05 | 70.83 | 1.46M |
| 2025-11-05 | 70.13 | 69.90 | ↓$0.23 (-0.33%) | 69.66 | 70.99 | 2M |
| 2025-11-04 | 70.23 | 69.53 | ↓$0.70 (-1.00%) | 68.96 | 71.19 | 1.97M |
| 2025-11-03 | 68.80 | 71.85 | ↑$3.05 (4.43%) | 67.99 | 72.09 | 3.62M |
| 2025-10-31 | 67.62 | 68.25 | ↑$0.63 (0.93%) | 67.08 | 68.56 | 2.20M |
Create an account or log in to view more rows.
$FLS buying all the dips.
$FLS It's happening!
$FLS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FLS enjoy your weekend
$FLS is it Monday yet?
$FLS my hands are made out of diamonds
$FLS it begins tomorrow
$FLS I mean ... head and shoulders .....
$FLS Pack it up boys.
$FLS Not Selling
Hodling for thousands!