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
2017-12-13 41.01 41.34 40.87 41.05 90,607
2017-12-12 41.88 41.88 41.26 41.26 100,590
2017-12-11 41.99 42.26 41.41 41.56 59,667
2017-12-08 42.32 42.43 41.86 42.17 80,077
2017-12-07 41.76 43.01 41.76 42.63 52,689
2017-12-06 42.08 42.49 41.78 41.78 56,328
2017-12-05 42.85 42.85 42.03 42.08 71,058
2017-12-04 42.99 43.82 42.86 42.91 82,805
2017-12-01 42.76 42.80 41.68 42.42 61,944
2017-11-30 41.78 42.82 41.78 42.64 56,401
2017-11-29 41.11 41.56 41.10 41.56 78,398
2017-11-28 40.04 41.12 40.01 41.09 66,296
2017-11-27 39.16 39.93 39.16 39.93 55,296
2017-11-24 39.60 39.60 39.07 39.07 21,274
2017-11-22 39.14 39.84 39.14 39.55 43,053
2017-11-21 39.10 39.22 39.01 39.025 27,981
2017-11-20 39.16 39.16 38.82 38.97 61,142
2017-11-17 38.76 39.67 38.76 39.26 50,105
2017-11-16 38.87 39.20 38.75 39.145 75,550
2017-11-15 38.73 38.96 38.56 38.56 86,742
2017-11-14 39.07 39.28 38.64 39.07 63,767
2017-11-13 38.57 39.51 38.57 39.45 119,610
2017-11-10 38.69 39.13 38.60 39.02 57,806
2017-11-09 38.63 39.16 38.63 38.94 86,242
2017-11-08 39.20 39.24 38.84 38.84 93,912
2017-11-07 39.83 40.10 39.13 39.49 90,265
2017-11-06 39.02 40.17 38.90 40.02 183,455
2017-11-03 38.02 39.63 37.72 39.09 311,834
2017-11-02 41.20 41.78 37.94 38.89 404,547
2017-11-01 44.54 44.54 43.91 44.08 155,738

» More Flowserve Stock Price History

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