Get the Stockscreener App
22.36
0.10%
-0.0224
Flowserve Corp Stock (FFLS) Price History
The historical daily chart and data for Flowserve Corp stock (FFLS), show that the latest closing stock price as of July 27, 2026, is $22.36.
- Flowserve Corp all-time high stock price is $26.04, occurred on September 18, 2025.
- The lowest Flowserve Corp stock price recorded was $18.32 on October 27, 2023. Since then, Flowserve Corp's stock price has risen over 22.06% to $22.36 now.
- The 52-week high stock price for FFLS is $26.04, representing a 16.47% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for FFLS is $21.43, indicating a -4.16% decrease from the current share price, occurred on February 23, 2026.
The table below shows more information about FFLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $22.37 | $22.22 | $0.15 | 5,996.0 | -0.10% |
| Jul 24, 2026 | $22.48 | $22.37 | $0.11 | 14,068.0 | -0.75% |
| Jul 23, 2026 | $22.57 | $22.48 | $0.09 | 4,931.0 | -0.66% |
| Jul 22, 2026 | $22.78 | $22.65 | $0.13 | 3,033.0 | -0.44% |
| Jul 21, 2026 | $22.80 | $22.69 | $0.11 | 5,713.0 | +1.05% |
| Jul 20, 2026 | $22.62 | $22.56 | $0.06 | 5,747.0 | +0.20% |
| Jul 17, 2026 | $22.55 | $22.43 | $0.12 | 7,162.0 | -0.85% |
| Jul 16, 2026 | $22.95 | $22.66 | $0.29 | 17,751.0 | -1.45% |
| Jul 15, 2026 | $23.06 | $22.98 | $0.08 | 7,104.0 | -0.26% |
| Jul 14, 2026 | $23.12 | $23.09 | $0.03 | 1,182.0 | +0.68% |
| Jul 13, 2026 | $23.03 | $22.93 | $0.095 | 3,969.0 | -1.46% |
| Jul 10, 2026 | $23.30 | $23.22 | $0.08 | 793.0 | -0.13% |
| Jul 09, 2026 | $23.35 | $23.31 | $0.04 | 1,111.0 | +0.01% |
| Jul 08, 2026 | $23.37 | $23.32 | $0.0496 | 2,010.0 | +0.07% |
| Jul 07, 2026 | $23.33 | $23.30 | $0.025 | 358.0 | -0.73% |
| Jul 06, 2026 | $23.55 | $23.40 | $0.15 | 3,159.0 | +0.54% |
| Jul 02, 2026 | $23.50 | $23.26 | $0.242 | 3,475.0 | -0.20% |
| Jul 01, 2026 | $23.44 | $23.34 | $0.099 | 3,061.0 | +0.03% |
| Jun 30, 2026 | $23.43 | $23.30 | $0.135 | 6,648.0 | +0.99% |
Flowserve Corp Stock (FFLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flowserve Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flowserve Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flowserve Corp Stock (FFLS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $23.55 | $22.22 | $1.33 | 96,619.0 | -4.41% |
| Jun, 2026 | $23.43 | $22.26 | $1.17 | 158,582.0 | +1.09% |
| May, 2026 | $23.25 | $22.39 | $0.857 | 150,204.0 | +2.21% |
| Apr, 2026 | $22.99 | $21.87 | $1.12 | 109,972.0 | +3.34% |
| Mar, 2026 | $22.50 | $21.64 | $0.86 | 148,034.0 | -2.66% |
| Feb, 2026 | $23.35 | $21.43 | $1.92 | 99,446.0 | -4.08% |
| Jan, 2026 | $24.06 | $23.24 | $0.82 | 110,664.0 | +1.06% |
Flowserve Corp Stock (FFLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.90 | $23.11 | $1.79 | 89,616.0 | -5.77% |
| Nov, 2025 | $25.29 | $24.45 | $0.8419 | 111,029.0 | -2.40% |
| Oct, 2025 | $25.44 | $24.45 | $0.9944 | 124,876.0 | -0.65% |
| Sep, 2025 | $26.04 | $25.33 | $0.71 | 116,058.0 | -0.82% |
| Aug, 2025 | $25.67 | $25.14 | $0.529 | 70,704.0 | +0.23% |
| Jul, 2025 | $25.76 | $25.07 | $0.6904 | 95,555.0 | +0.91% |
| Jun, 2025 | $25.32 | $24.47 | $0.85 | 99,199.0 | +2.99% |
| May, 2025 | $24.73 | $23.49 | $1.24 | 71,154.0 | +3.21% |
| Apr, 2025 | $23.86 | $22.64 | $1.22 | 98,104.0 | +2.01% |
| Mar, 2025 | $24.46 | $23.19 | $1.27 | 178,046.0 | -3.97% |
| Feb, 2025 | $24.90 | $23.74 | $1.16 | 102,836.0 | +1.95% |
| Jan, 2025 | $24.01 | $22.94 | $1.07 | 53,184.0 | +3.61% |
Flowserve Corp Stock (FFLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.32 | $22.95 | $1.37 | 63,256.0 | -3.32% |
| Nov, 2024 | $23.98 | $23.27 | $0.71 | 94,699.0 | +2.78% |
| Oct, 2024 | $23.50 | $22.59 | $0.9122 | 77,927.0 | +1.55% |
| Sep, 2024 | $23.01 | $21.81 | $1.20 | 121,820.0 | +0.57% |
| Aug, 2024 | $23.13 | $21.36 | $1.77 | 221,409.0 | -0.32% |
| Jul, 2024 | $23.90 | $22.45 | $1.45 | 152,335.0 | -1.97% |
| Jun, 2024 | $23.48 | $22.78 | $0.7001 | 423,989.0 | +0.87% |
| May, 2024 | $23.20 | $22.35 | $0.8468 | 949,897.0 | +3.11% |
| Apr, 2024 | $22.69 | $21.95 | $0.7422 | 6,346.0 | -0.66% |
| Mar, 2024 | $22.61 | $21.71 | $0.9056 | 23,099.0 | +3.65% |
| Feb, 2024 | $21.68 | $20.11 | $1.57 | 16,257.0 | +7.76% |
| Jan, 2024 | $20.50 | $20.06 | $0.4337 | 12,254.0 | -0.43% |
0.34%
Cap:
|
Volume (24h):