Flowserve Corporation (FLS) Historical Stock Data
47.24 ↑0.01 (0.02%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLS is down -0.08% a day on average. There have been 14 days where Flowserve Corporation closed green and 16 days where FLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 47.43 | 47.23 | ↓$0.20 (-0.42%) | 46.43 | 47.78 | 3.18M |
| 2024-04-30 | 48.46 | 47.16 | ↓$1.30 (-2.68%) | 47.10 | 49.35 | 2.51M |
| 2024-04-29 | 47.00 | 47.22 | ↑$0.22 (0.47%) | 46.90 | 47.32 | 1.65M |
| 2024-04-26 | 46.13 | 46.76 | ↑$0.63 (1.37%) | 46.11 | 47.13 | 621.97K |
| 2024-04-25 | 46.23 | 46.35 | ↑$0.12 (0.26%) | 45.96 | 46.56 | 888.19K |
| 2024-04-24 | 47.17 | 46.73 | ↓$0.44 (-0.93%) | 46.53 | 47.37 | 776.89K |
| 2024-04-23 | 46.32 | 47.08 | ↑$0.76 (1.64%) | 46.18 | 47.32 | 797K |
| 2024-04-22 | 45.83 | 46.04 | ↑$0.21 (0.46%) | 45.62 | 46.50 | 0.97M |
| 2024-04-19 | 45.60 | 45.80 | ↑$0.20 (0.44%) | 45.51 | 46.13 | 673.71K |
| 2024-04-18 | 46.07 | 45.63 | ↓$0.44 (-0.96%) | 45.60 | 46.19 | 1.01M |
| 2024-04-17 | 46.95 | 45.67 | ↓$1.28 (-2.73%) | 45.42 | 47.08 | 1.06M |
| 2024-04-16 | 46.25 | 46.38 | ↑$0.13 (0.28%) | 45.79 | 46.44 | 1.51M |
| 2024-04-15 | 47.18 | 46.41 | ↓$0.77 (-1.63%) | 46.12 | 47.41 | 0.94M |
| 2024-04-12 | 46.79 | 46.66 | ↓$0.13 (-0.28%) | 46.48 | 47.18 | 707.76K |
| 2024-04-11 | 47.59 | 47.09 | ↓$0.50 (-1.05%) | 46.94 | 47.59 | 861.91K |
| 2024-04-10 | 47.00 | 47.48 | ↑$0.48 (1.02%) | 46.63 | 47.62 | 613.33K |
| 2024-04-09 | 48.14 | 47.71 | ↓$0.43 (-0.89%) | 47.34 | 48.31 | 0.98M |
| 2024-04-08 | 48.16 | 47.89 | ↓$0.27 (-0.56%) | 47.85 | 48.25 | 1.77M |
| 2024-04-05 | 47.38 | 47.88 | ↑$0.50 (1.06%) | 47.31 | 48.11 | 2.30M |
| 2024-04-04 | 47.37 | 47.14 | ↓$0.23 (-0.49%) | 46.87 | 47.60 | 1.61M |
| 2024-04-03 | 46.26 | 47.01 | ↑$0.75 (1.62%) | 46.26 | 47.02 | 1.61M |
| 2024-04-02 | 45.83 | 46.29 | ↑$0.46 (1.00%) | 45.65 | 46.31 | 1.30M |
| 2024-04-01 | 45.65 | 45.98 | ↑$0.33 (0.72%) | 45.31 | 46.14 | 2M |
| 2024-03-29 | 45.83 | 45.68 | ↓$0.15 (-0.33%) | 45.56 | 46.03 | 834.91K |
| 2024-03-28 | 45.83 | 45.68 | ↓$0.15 (-0.33%) | 45.56 | 46.03 | 834.91K |
| 2024-03-27 | 45.63 | 45.73 | ↑$0.10 (0.22%) | 45.48 | 45.89 | 1.50M |
| 2024-03-26 | 45.65 | 45.61 | ↓$0.04 (-0.09%) | 45.40 | 45.75 | 723.82K |
| 2024-03-25 | 45.81 | 45.54 | ↓$0.27 (-0.59%) | 45.52 | 45.94 | 495.58K |
| 2024-03-22 | 45.95 | 45.62 | ↓$0.33 (-0.72%) | 45.57 | 46.06 | 681.21K |
| 2024-03-21 | 45.21 | 45.95 | ↑$0.74 (1.64%) | 45.21 | 45.98 | 832.34K |
Create an account or log in to view more rows.
$FLS take us to the moon
lets goooooo
$FLS green is good
$FLS overvalued
$FLS free to hold
$FLS BUY BUY BUY BUY
$FLS PT?
$FLS go green today and we gap up tomrrow
$FLS i hate money so im buying
$FLS Holding.
$FLS might see a whole 1% green