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
2018-09-25 54.92 55.08 54.72 54.77 57,875
2018-09-24 54.45 54.85 54.37 54.68 72,839
2018-09-21 55.55 55.83 55.47 55.47 81,319
2018-09-20 55.75 56.04 55.61 55.72 87,269
2018-09-19 56.46 56.79 55.915 55.995 71,729
2018-09-18 55.47 56.05 54.84 56.04 48,505
2018-09-17 55.45 55.56 55.04 55.11 73,567
2018-09-14 54.43 55.56 54.43 55.54 110,655
2018-09-13 54.86 55.06 54.10 54.62 70,839
2018-09-12 52.90 53.44 52.66 53.27 66,729
2018-09-11 52.89 53.74 52.80 52.80 82,980
2018-09-10 53.04 53.49 53.04 53.265 73,368
2018-09-07 51.98 52.68 51.98 52.68 64,335
2018-09-06 53.13 53.13 52.49 52.61 70,187
2018-09-05 51.93 52.68 51.92 52.64 48,098
2018-09-04 51.68 52.27 51.63 52.08 94,453
2018-08-31 52.195 52.36 52.07 52.16 75,854
2018-08-30 52.75 52.82 52.17 52.28 79,414
2018-08-29 52.38 53.15 52.32 53.06 65,670
2018-08-28 52.71 52.88 52.28 52.40 64,329
2018-08-27 51.76 52.45 51.76 52.35 55,376
2018-08-24 51.40 51.79 51.36 51.66 38,083
2018-08-23 51.55 51.82 51.36 51.49 67,871
2018-08-22 51.79 52.08 51.61 51.875 81,326
2018-08-21 51.26 52.05 51.26 51.95 92,922
2018-08-20 51.52 52.00 51.48 51.48 87,032
2018-08-17 50.49 51.47 50.46 51.39 118,342
2018-08-16 49.79 50.26 49.56 50.16 71,487
2018-08-15 49.42 49.42 48.53 49.23 95,164
2018-08-14 50.38 50.50 49.86 49.87 97,731

» More Flowserve Stock Price History

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