Flowserve (FLS) Stock Chart & Stock Price History

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)

Free FLS Stock Alerts

$45.63

-0.04 (-0.09%)

(As of 04/18/2024 ET)

Compare

Flowserve Stock Price Performance

5 Day Performance: -2.21%
1 Month Performance: +1.69%
3 Month Performance: +12.36%
6 Month Performance: +22.69%
Year-To-Date Performance: +10.70%
1 Year Performance: +35.97%

Receive FLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Flowserve and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative

Your Money is Not Safe

Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…

CLICK HERE TO GET YOUR GUIDE NOW

FLS Stock Chart for Friday, April, 19, 2024

Flowserve Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$45.67	$45.63 -0.09%	$46.19	$45.60	1.01 million shs	$5.99 billion
04/17/2024	$46.39	$45.67 -1.55%	$47.08	$45.42	1.06 million shs	$5.99 billion
04/16/2024	$46.39	$46.39	$46.44	$45.79	1.51 million shs	$6.09 billion
04/15/2024	$46.66	$46.39 -0.58%	$47.39	$46.12	940,654 shs	$6.09 billion
04/12/2024	$47.09	$46.66 -0.91%	$47.18	$46.48	707,711 shs	$6.12 billion
04/11/2024	$47.46	$47.09 -0.78%	$47.59	$46.94	861,383 shs	$6.18 billion
Get the Latest News and Ratings for FLS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Flowserve and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$47.73	$47.46 -0.57%	$47.62	$46.63	613,325 shs	$6.23 billion
04/09/2024	$47.90	$47.73 -0.35%	$48.31	$47.36	977,114 shs	$6.26 billion
04/08/2024	$47.88	$47.90 +0.04%	$48.25	$47.87	1.77 million shs	$6.29 billion
04/05/2024	$47.14	$47.87 +1.55%	$48.11	$47.31	2.30 million shs	$6.19 billion
04/04/2024	$47.02	$47.14 +0.26%	$47.60	$46.87	1.61 million shs	$6.19 billion
04/03/2024	$46.29	$47.02 +1.58%	$47.02	$46.29	1.61 million shs	$6.17 billion
04/02/2024	$45.98	$46.29 +0.67%	$46.30	$45.68	1.30 million shs	$6.07 billion
04/01/2024	$45.68	$45.98 +0.66%	$46.14	$45.31	2.00 million shs	$6.03 billion
03/29/2024	$45.68	$45.68	$46.03	$45.56	834,914 shs	$5.99 billion
03/28/2024	$45.72	$45.68 -0.09%	$46.03	$45.56	834,913 shs	$5.99 billion
03/27/2024	$45.61	$45.72 +0.24%	$45.89	$45.48	1.50 million shs	$6.00 billion
03/26/2024	$45.54	$45.61 +0.15%	$45.75	$45.40	723,820 shs	$5.99 billion
03/25/2024	$45.62	$45.54 -0.18%	$45.94	$45.52	495,531 shs	$5.98 billion
03/22/2024	$45.95	$45.62 -0.72%	$46.06	$45.57	681,205 shs	$5.99 billion
03/21/2024	$45.01	$45.95 +2.09%	$45.98	$45.21	639,690 shs	$6.03 billion
03/20/2024	$44.87	$45.01 +0.31%	$45.26	$44.69	954,117 shs	$5.91 billion
03/19/2024	$44.56	$44.87 +0.70%	$44.88	$44.44	1.31 million shs	$5.89 billion
03/18/2024	$44.24	$44.56 +0.72%	$44.72	$44.24	1.18 million shs	$5.85 billion
03/15/2024	$44.13	$44.25 +0.27%	$44.68	$44.09	2.23 million shs	$5.81 billion
03/14/2024	$44.75	$44.13 -1.37%	$45.09	$43.90	955,830 shs	$5.79 billion
03/13/2024	$44.04	$44.75 +1.60%	$44.93	$44.43	1.19 million shs	$5.87 billion
03/12/2024	$44.00	$44.04 +0.09%	$44.29	$43.52	1.10 million shs	$5.78 billion
03/11/2024	$43.38	$44.00 +1.43%	$44.11	$43.00	1.29 million shs	$5.77 billion
03/08/2024	$43.59	$43.37 -0.50%	$43.91	$43.17	824,780 shs	$5.69 billion
03/07/2024	$42.50	$43.59 +2.56%	$43.65	$42.61	1.86 million shs	$5.72 billion
03/06/2024	$42.28	$42.50 +0.52%	$42.93	$42.38	1.35 million shs	$5.58 billion
03/05/2024	$42.28	$42.28	$42.43	$41.94	1.24 million shs	$5.55 billion
03/04/2024	$42.64	$42.28 -0.84%	$42.96	$42.13	1.24 million shs	$5.55 billion
03/01/2024	$42.32	$42.64 +0.74%	$42.75	$42.25	835,142 shs	$5.59 billion
02/29/2024	$42.43	$42.32 -0.26%	$42.69	$41.78	2.00 million shs	$5.55 billion
02/28/2024	$42.57	$42.43 -0.33%	$42.78	$42.23	1.05 million shs	$5.57 billion
02/27/2024	$42.87	$42.57 -0.70%	$43.05	$42.24	1.82 million shs	$5.59 billion
02/26/2024	$42.12	$42.87 +1.78%	$42.93	$41.80	1.51 million shs	$5.63 billion
02/23/2024	$41.83	$42.11 +0.67%	$42.32	$41.77	1.58 million shs	$5.53 billion
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$42.53	$41.83 -1.65%	$43.11	$41.60	1.98 million shs	$5.49 billion
02/21/2024	$42.21	$42.53 +0.76%	$43.29	$41.88	1.73 million shs	$5.58 billion
02/20/2024	$42.90	$42.21 -1.61%	$42.65	$42.11	1.62 million shs	$5.54 billion
02/19/2024	$42.90	$42.90	$43.64	$42.78	996,700 shs	$5.63 billion
02/16/2024	$42.97	$42.90 -0.15%	$43.64	$42.78	996,708 shs	$5.63 billion
02/15/2024	$41.97	$42.97 +2.37%	$43.10	$42.26	1.06 million shs	$5.64 billion
02/14/2024	$41.32	$41.97 +1.59%	$42.04	$41.47	839,925 shs	$5.51 billion
02/13/2024	$42.00	$41.32 -1.63%	$41.62	$40.79	940,757 shs	$5.42 billion
02/12/2024	$41.50	$42.00 +1.20%	$42.23	$41.61	690,671 shs	$5.51 billion
02/09/2024	$41.34	$41.47 +0.31%	$41.64	$41.23	616,975 shs	$5.44 billion
02/08/2024	$41.10	$41.34 +0.60%	$41.44	$41.03	1.03 million shs	$5.42 billion
02/07/2024	$40.52	$41.10 +1.42%	$41.43	$40.56	1.04 million shs	$5.39 billion
02/06/2024	$40.32	$40.52 +0.51%	$40.59	$40.23	684,944 shs	$5.29 billion
02/05/2024	$40.98	$40.32 -1.62%	$40.52	$40.04	450,621 shs	$5.29 billion
02/02/2024	$40.73	$40.98 +0.61%	$41.11	$40.27	669,230 shs	$5.38 billion
02/01/2024	$39.95	$40.73 +1.95%	$40.86	$39.69	1.27 million shs	$5.34 billion
01/31/2024	$40.97	$39.95 -2.49%	$41.03	$39.87	1.22 million shs	$5.24 billion
01/30/2024	$41.13	$40.97 -0.39%	$41.02	$40.35	1.03 million shs	$5.38 billion
01/29/2024	$40.49	$41.13 +1.58%	$41.14	$40.12	922,237 shs	$5.40 billion
01/26/2024	$40.86	$40.48 -0.93%	$41.09	$40.09	974,330 shs	$5.31 billion
01/25/2024	$40.10	$40.86 +1.90%	$40.88	$40.25	673,885 shs	$5.36 billion
01/24/2024	$40.52	$40.10 -1.04%	$40.80	$39.69	865,049 shs	$5.26 billion
01/23/2024	$41.07	$40.52 -1.34%	$41.43	$40.50	778,176 shs	$5.32 billion
01/22/2024	$40.61	$41.07 +1.13%	$41.24	$40.80	568,184 shs	$5.39 billion
01/19/2024	$40.16	$40.61 +1.12%	$40.70	$40.00	618,845 shs	$5.33 billion
01/18/2024	$39.56	$40.16 +1.52%	$40.28	$39.76	658,346 shs	$5.27 billion

Related Companies:

This page (NYSE:FLS) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Flowserve (FLS) Stock Chart & Stock Price History

Flowserve Stock Price Performance

FLS Stock Chart for Friday, April, 19, 2024

Flowserve Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info