FLOWSERVE Historical Stock Price

Below is the stock price history for Flowserve FLS. Data is recorded each day for the historical open, high, low, close and volume. The Flowserve stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Flowserve Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 40.34 40.44 40.08 40.195 130,618
2018-06-20 40.41 40.90 39.97 40.81 53,401
2018-06-19 40.60 40.62 39.76 40.24 73,340
2018-06-18 40.37 41.15 40.34 41.15 82,897
2018-06-15 41.29 41.29 40.32 40.80 63,627
2018-06-14 41.75 41.92 41.39 41.55 56,449
2018-06-13 42.38 42.38 41.57 41.60 55,502
2018-06-12 42.33 42.52 42.06 42.40 62,463
2018-06-11 42.28 42.50 41.97 42.37 59,899
2018-06-08 42.23 42.27 41.61 42.13 65,139
2018-06-07 42.00 42.37 41.77 42.07 48,873
2018-06-06 41.33 41.87 40.99 41.84 66,344
2018-06-05 40.93 41.24 40.75 41.17 85,005
2018-06-04 41.46 41.62 40.71 40.84 84,836
2018-06-01 41.62 41.62 40.90 40.93 95,328
2018-05-31 42.30 42.30 40.98 41.34 68,669
2018-05-30 41.74 42.63 41.74 42.48 60,818
2018-05-29 41.80 41.92 41.20 41.50 133,804
2018-05-25 42.93 42.93 42.09 42.25 76,749
2018-05-24 43.16 43.43 42.89 43.17 80,333
2018-05-23 44.23 44.23 42.96 43.35 78,041
2018-05-22 44.84 45.36 44.59 44.59 49,911
2018-05-21 44.84 45.32 44.80 45.04 63,330
2018-05-18 44.35 44.75 44.11 44.59 90,018
2018-05-17 43.47 44.32 43.38 44.14 125,928
2018-05-16 43.42 43.63 42.75 43.26 140,676
2018-05-15 43.79 44.08 42.91 43.48 186,796
2018-05-14 43.14 44.87 42.77 44.405 213,098
2018-05-11 46.31 46.31 42.82 43.445 448,606
2018-05-10 47.85 47.89 47.31 47.79 110,228

» More Flowserve Stock Price History

To see other companies like Flowserve (FLS), view our stock market today for news, and other data.