Get the Stockscreener App
46.76
0.88%
+0.41
After Hours:
46.76
Flowserve Corp. Stock (FLS) Price History
The historical daily chart and data for Flowserve Corp. stock (FLS), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $46.76.
- Flowserve Corp. all-time high stock price is $82.24, occurred on February 24, 2014.
- The lowest Flowserve Corp. stock price recorded was $18.98 on March 23, 2020. Since then, Flowserve Corp.'s stock price has risen over 146.36% to $46.76 now.
- The 52-week high stock price for FLS is $48.30, representing a 3.30% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for FLS is $32.49, indicating a -30.52% decrease from the current share price, occurred on June 01, 2023.
- The closing price of Flowserve Corp. (FLS) stock in the beginning of 2023 was $31.02. The stock closed the year at $30.68, a loss of over -1.10% for the year.
The table below shows more information about FLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $47.12 | $46.11 | $1.02 | 606,995.0 | +0.88% |
| Apr 25, 2024 | $46.56 | $45.96 | $0.60 | 887,270.0 | -0.81% |
| Apr 24, 2024 | $47.37 | $46.52 | $0.845 | 652,439.0 | -0.74% |
| Apr 23, 2024 | $47.32 | $46.18 | $1.14 | 769,552.0 | +2.26% |
| Apr 22, 2024 | $46.50 | $45.62 | $0.88 | 836,802.0 | +0.52% |
| Apr 19, 2024 | $46.13 | $45.51 | $0.6235 | 641,092.0 | +0.37% |
| Apr 18, 2024 | $46.19 | $45.60 | $0.59 | 992,725.0 | -0.09% |
| Apr 17, 2024 | $47.08 | $45.42 | $1.66 | 1,031,854.0 | -1.53% |
| Apr 16, 2024 | $46.44 | $45.78 | $0.655 | 1,499,684.0 | -0.06% |
| Apr 15, 2024 | $47.41 | $46.12 | $1.29 | 940,655.0 | -0.54% |
| Apr 12, 2024 | $47.18 | $46.48 | $0.70 | 707,537.0 | -0.91% |
| Apr 11, 2024 | $47.59 | $46.94 | $0.65 | 861,908.0 | -0.82% |
| Apr 10, 2024 | $47.62 | $46.63 | $0.99 | 613,326.0 | -0.48% |
| Apr 09, 2024 | $48.30 | $47.34 | $0.965 | 977,113.0 | -0.36% |
| Apr 08, 2024 | $48.25 | $47.85 | $0.40 | 891,067.0 | +0.00% |
| Apr 05, 2024 | $48.11 | $47.31 | $0.80 | 2,074,744.0 | +1.57% |
| Apr 04, 2024 | $47.60 | $46.87 | $0.73 | 1,608,606.0 | +0.28% |
| Apr 03, 2024 | $47.02 | $46.26 | $0.76 | 1,606,099.0 | +1.56% |
| Apr 02, 2024 | $46.31 | $45.65 | $0.66 | 1,302,474.0 | +0.67% |
Flowserve Corp. Stock (FLS) 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 FLS 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 (FLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $48.30 | $45.31 | $2.99 | 21,844,917.0 | +2.36% |
| Mar, 2024 | $46.06 | $41.94 | $4.12 | 22,948,477.0 | +7.94% |
| Feb, 2024 | $43.64 | $39.69 | $3.95 | 23,397,342.0 | +5.99% |
| Jan, 2024 | $41.43 | $39.21 | $2.22 | 16,475,858.0 | -3.13% |
Flowserve Corp. Stock (FLS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.99 | $38.07 | $3.92 | 15,289,012.0 | +7.74% |
| Nov, 2023 | $39.24 | $35.80 | $3.44 | 16,935,437.0 | +4.19% |
| Oct, 2023 | $40.27 | $35.31 | $4.96 | 24,592,335.0 | -7.67% |
| Sep, 2023 | $41.02 | $38.02 | $2.99 | 25,167,614.0 | +0.51% |
| Aug, 2023 | $40.15 | $36.90 | $3.25 | 20,582,134.0 | +4.79% |
| Jul, 2023 | $38.88 | $35.94 | $2.95 | 17,180,549.0 | +1.64% |
| Jun, 2023 | $37.56 | $32.49 | $5.07 | 18,901,615.0 | +14.13% |
| May, 2023 | $38.86 | $32.54 | $6.32 | 21,266,060.0 | -2.52% |
| Apr, 2023 | $35.09 | $31.92 | $3.16 | 12,751,874.0 | -1.79% |
| Mar, 2023 | $35.24 | $29.99 | $5.25 | 20,521,751.0 | -1.99% |
| Feb, 2023 | $36.89 | $33.73 | $3.16 | 16,932,652.0 | +0.78% |
| Jan, 2023 | $34.50 | $30.07 | $4.43 | 16,919,770.0 | +12.19% |
Flowserve Corp. Stock (FLS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.19 | $28.89 | $3.30 | 15,447,396.0 | -2.17% |
| Nov, 2022 | $33.26 | $26.77 | $6.49 | 24,823,636.0 | +9.34% |
| Oct, 2022 | $29.03 | $23.89 | $5.14 | 23,793,567.0 | +18.02% |
| Sep, 2022 | $32.06 | $23.92 | $8.14 | 29,747,535.0 | -20.25% |
| Aug, 2022 | $35.27 | $30.33 | $4.94 | 21,169,955.0 | -9.88% |
| Jul, 2022 | $34.87 | $26.84 | $8.03 | 17,312,201.0 | +18.13% |
| Jun, 2022 | $31.97 | $27.50 | $4.47 | 19,003,394.0 | -9.14% |
| May, 2022 | $33.62 | $28.39 | $5.23 | 23,595,882.0 | -3.70% |
| Apr, 2022 | $37.59 | $32.41 | $5.18 | 25,843,185.0 | -8.89% |
| Mar, 2022 | $36.31 | $29.68 | $6.63 | 40,795,265.0 | +18.21% |
| Feb, 2022 | $34.79 | $29.01 | $5.78 | 30,867,668.0 | -6.90% |
| Jan, 2022 | $33.41 | $30.65 | $2.76 | 26,405,796.0 | +6.60% |
1.14%
0.88%
Cap:
|
Volume (24h):