Indicators

Flowserve Corp (NY: FLS )

49.19 -0.32 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	39.84	40.59	39.27	39.40	1,599,590	+0.30(+0.76%)
Sep 28, 2023	39.24	39.87	38.44	39.10	1,997,625	-0.18(-0.45%)
Sep 27, 2023	38.76	39.49	38.59	39.28	2,409,700	+0.74(+1.93%)
Sep 26, 2023	39.96	40.50	38.52	38.53	1,576,664	-0.34(-0.87%)
Sep 25, 2023	38.30	38.88	38.92	38.87	584,571	+0.31(+0.80%)
Sep 22, 2023	38.64	38.96	38.51	38.56	876,339	+0.15(+0.39%)
Sep 21, 2023	38.27	38.88	37.66	38.42	814,851	-0.03(-0.08%)
Sep 20, 2023	38.93	39.46	38.44	38.45	725,950	-0.41(-1.07%)
Sep 19, 2023	38.89	39.24	38.38	38.86	845,122	-0.21(-0.53%)
Sep 18, 2023	38.79	39.72	38.75	39.07	961,556	+0.47(+1.23%)
Sep 15, 2023	38.25	38.65	37.95	38.59	2,218,018	+0.13(+0.33%)
Sep 14, 2023	38.36	39.25	38.20	38.47	1,954,901	+0.56(+1.48%)
Sep 13, 2023	39.76	39.84	37.78	37.90	2,193,200	-1.85(-4.66%)
Sep 12, 2023	40.12	40.42	39.66	39.76	587,767	-0.32(-0.79%)
Sep 11, 2023	39.90	40.13	39.64	40.07	747,309	+0.41(+1.04%)
Sep 08, 2023	39.44	39.99	39.42	39.66	1,673,077	+0.08(+0.20%)
Sep 07, 2023	39.50	39.85	39.01	39.58	623,656	-0.22(-0.55%)
Sep 06, 2023	38.38	39.92	38.38	39.80	1,661,753	+1.50(+3.91%)
Sep 05, 2023	39.58	39.66	38.20	38.30	595,069	-1.35(-3.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.