Flowserve Corp (FLS)

Historical Prices For Flowserve Corp (FLS)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	52.61	53.99	52.43	53.99	2,538,297	53.99
7/01/2025	51.74	52.82	51.42	52.34	5,187,606	52.34
6/30/2025	53.44	53.51	52.14	52.35	5,944,116	52.35
6/27/2025	51.92	54.06	51.63	53.64	9,827,212	53.64
6/26/2025	49.05	52.05	48.81	51.88	3,953,582	51.67
6/25/2025	48.06	48.72	47.70	48.59	3,400,557	48.39
6/24/2025	47.19	47.87	46.63	47.82	3,059,655	47.63
6/23/2025	46.01	46.55	45.11	46.43	2,604,822	46.24
6/20/2025	46.68	46.79	45.63	46.00	3,321,454	45.81
6/18/2025	46.34	47.02	46.24	46.43	2,410,978	46.24
6/17/2025	46.94	47.46	46.27	46.41	2,047,942	46.22
6/16/2025	47.22	47.63	46.99	47.33	2,178,214	47.14
6/13/2025	47.08	47.26	46.28	46.46	2,454,181	46.27
6/12/2025	46.66	47.75	46.38	47.74	2,138,350	47.55
6/11/2025	47.63	47.77	46.90	47.31	3,953,194	47.12
6/10/2025	48.43	48.51	47.23	47.45	2,368,566	47.26
6/09/2025	49.37	49.58	48.13	48.17	1,946,513	47.98
6/06/2025	48.20	49.06	47.47	48.87	3,542,089	48.67
6/05/2025	48.05	48.10	46.79	47.18	6,540,677	46.99
6/04/2025	50.94	51.22	47.18	47.41	9,265,825	47.22
6/03/2025	49.71	50.80	49.63	50.52	1,320,672	50.32
6/02/2025	50.02	50.02	48.63	49.42	1,193,772	49.22
5/30/2025	50.20	50.54	49.45	49.91	1,112,739	49.71
5/29/2025	50.95	51.16	49.95	50.52	696,546	50.32
5/28/2025	51.25	51.25	50.44	50.50	1,544,075	50.30
5/27/2025	50.48	51.18	49.98	50.91	1,702,922	50.70
5/23/2025	48.24	49.80	48.24	49.61	946,955	49.41
5/22/2025	49.20	49.79	48.98	49.38	712,896	49.18
5/21/2025	50.24	50.54	49.46	49.47	932,981	49.27
5/20/2025	51.12	51.53	50.64	50.84	831,597	50.63
5/19/2025	50.58	51.62	50.39	51.37	874,769	51.16
5/16/2025	51.15	51.63	50.62	51.62	1,702,066	51.41
5/15/2025	51.52	52.05	50.95	51.08	1,722,826	50.87
5/14/2025	51.95	52.50	51.85	52.13	1,382,199	51.92
5/13/2025	51.03	52.45	50.94	52.11	1,823,335	51.90
5/12/2025	50.46	51.63	50.45	50.83	1,465,771	50.62
5/09/2025	48.48	48.64	47.66	47.75	1,011,869	47.56
5/08/2025	47.38	48.51	47.05	47.91	1,095,972	47.72
5/07/2025	46.89	47.24	46.36	46.69	1,044,038	46.50
5/06/2025	46.39	47.08	46.34	46.64	1,149,009	46.45
5/05/2025	46.87	47.89	46.65	47.20	1,502,267	47.01
5/02/2025	47.13	47.81	46.61	47.48	1,963,985	47.29
5/01/2025	45.79	46.68	45.05	46.16	2,106,527	45.97
4/30/2025	45.13	45.75	43.47	45.23	4,341,458	45.05
4/29/2025	44.52	45.02	44.05	44.88	2,941,480	44.70
4/28/2025	45.05	45.69	44.35	44.66	1,467,879	44.48
4/25/2025	44.31	45.13	44.11	44.82	1,263,161	44.64
4/24/2025	42.42	44.80	42.07	44.62	1,382,717	44.44
4/23/2025	43.51	44.30	42.11	42.32	2,558,300	42.15
4/22/2025	41.17	42.02	40.73	41.65	2,390,167	41.48
4/21/2025	41.05	41.33	39.85	40.48	2,067,126	40.32
4/17/2025	42.38	42.59	41.66	41.73	1,672,596	41.56
4/16/2025	42.23	42.76	41.53	42.19	1,335,557	42.02
4/15/2025	42.53	43.68	42.39	42.81	1,632,273	42.64
4/14/2025	43.18	43.43	41.96	42.50	1,708,490	42.33
4/11/2025	41.57	42.63	40.95	42.28	1,798,525	42.11
4/10/2025	43.00	43.59	40.93	41.83	2,356,660	41.66
4/09/2025	38.99	45.11	38.53	44.61	2,571,611	44.43
4/08/2025	42.30	42.54	38.77	39.49	1,568,844	39.33
4/07/2025	37.97	41.23	37.34	39.98	2,103,381	39.82
4/04/2025	41.39	42.46	38.23	40.07	2,818,727	39.91
4/03/2025	46.47	48.01	43.36	43.60	1,972,170	43.42