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
2018-02-20 45.05 45.96 43.56 43.76 199,775
2018-02-16 42.59 44.76 40.84 44.25 358,036
2018-02-15 42.09 43.14 41.91 42.73 124,138
2018-02-14 40.81 42.31 40.57 42.21 100,516
2018-02-13 40.91 41.29 40.25 41.14 106,177
2018-02-12 40.93 41.71 40.55 41.50 136,681
2018-02-09 41.46 41.50 38.86 40.66 214,475
2018-02-08 41.36 41.73 40.76 41.02 127,002
2018-02-07 42.00 42.40 41.59 41.70 136,477
2018-02-06 41.02 42.58 40.87 41.80 232,155
2018-02-05 44.26 44.74 42.12 42.12 99,278
2018-02-02 45.07 45.13 44.36 44.55 63,805
2018-02-01 45.23 45.76 45.17 45.47 62,571
2018-01-31 45.53 45.96 44.99 45.37 50,056
2018-01-30 45.00 45.37 44.61 45.28 72,311
2018-01-29 45.42 45.59 45.15 45.41 54,551
2018-01-26 45.14 45.55 45.10 45.55 69,583
2018-01-25 45.26 45.36 44.72 45.07 95,014
2018-01-24 44.69 45.53 44.53 45.34 153,920
2018-01-23 43.62 44.00 42.94 44.00 76,275
2018-01-22 43.84 43.84 43.34 43.72 48,279
2018-01-19 44.55 44.55 43.61 43.63 63,251
2018-01-18 43.88 44.51 43.58 44.33 78,248
2018-01-17 45.36 45.36 43.29 43.29 141,259
2018-01-16 44.34 45.31 44.34 45.14 92,776
2018-01-12 43.60 43.99 43.44 43.98 74,031
2018-01-11 42.72 43.82 42.72 43.50 66,238
2018-01-10 42.87 42.87 42.31 42.47 73,310
2018-01-09 43.72 43.73 43.17 43.29 90,232
2018-01-08 43.45 43.81 43.44 43.74 60,708

» More Flowserve Stock Price History

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