Flowserve Corp (FLS)

Historical Prices For Flowserve Corp (FLS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	41.39	42.46	38.23	40.07	2,817,677	40.07
4/03/2025	46.47	48.01	43.36	43.60	1,972,170	43.60
4/02/2025	48.17	50.03	48.17	49.86	753,459	49.86
4/01/2025	48.54	49.34	48.00	49.19	1,130,100	49.19
3/31/2025	47.76	49.37	47.04	48.84	1,773,587	48.84
3/28/2025	49.93	50.16	48.38	48.78	1,161,041	48.78
3/27/2025	51.17	51.56	50.19	50.43	1,373,047	50.22
3/26/2025	52.52	52.99	51.10	51.36	1,138,835	51.15
3/25/2025	52.55	53.53	51.97	52.44	952,875	52.22
3/24/2025	51.58	52.53	51.41	52.45	1,002,235	52.23
3/21/2025	50.53	50.83	49.68	50.57	2,206,926	50.36
3/20/2025	50.58	51.72	50.51	51.43	1,298,481	51.22
3/19/2025	49.89	51.76	49.88	51.31	2,148,995	51.10
3/18/2025	49.97	50.44	49.40	49.94	1,328,458	49.73
3/17/2025	50.10	50.73	49.66	50.36	2,125,987	50.15
3/14/2025	48.55	49.64	48.27	49.00	1,541,584	48.80
3/13/2025	48.55	48.81	47.32	47.60	1,503,661	47.40
3/12/2025	48.43	49.14	48.07	48.58	1,968,790	48.38
3/11/2025	46.52	48.15	46.06	47.37	2,335,252	47.17
3/10/2025	47.42	47.76	45.99	46.47	2,558,687	46.28
3/07/2025	48.45	48.98	46.72	48.44	2,926,795	48.24
3/06/2025	49.92	50.42	48.55	48.79	2,683,624	48.59
3/05/2025	50.73	51.46	49.82	50.84	2,331,182	50.63
3/04/2025	51.66	51.78	49.71	50.46	3,009,679	50.25
3/03/2025	55.68	55.96	52.37	52.74	1,272,221	52.52
2/28/2025	54.30	55.09	54.09	55.04	1,326,236	54.81
2/27/2025	55.29	55.67	54.38	54.39	865,341	54.16
2/26/2025	55.12	56.19	54.71	55.16	956,538	54.93
2/25/2025	54.86	55.59	53.64	54.61	1,579,960	54.38
2/24/2025	55.59	55.99	54.77	54.86	1,468,096	54.63
2/21/2025	57.91	57.91	54.50	55.39	2,004,531	55.16
2/20/2025	59.04	59.51	56.61	57.46	1,822,874	57.22
2/19/2025	57.67	60.61	57.42	59.00	3,978,463	58.75
2/18/2025	62.78	63.86	62.36	63.10	1,863,080	62.84
2/14/2025	62.52	62.65	61.80	62.29	1,268,925	62.03
2/13/2025	62.16	62.77	61.77	62.73	1,004,577	62.47
2/12/2025	62.15	62.78	61.73	62.00	1,226,210	61.74
2/11/2025	63.25	63.72	62.48	63.11	803,446	62.85
2/10/2025	63.08	63.66	62.63	63.56	1,607,732	63.30
2/07/2025	63.66	63.80	62.34	62.85	603,232	62.59
2/06/2025	63.50	63.73	62.68	63.35	1,160,633	63.09
2/05/2025	62.74	63.50	62.35	63.22	1,195,826	62.96
2/04/2025	62.31	62.87	62.24	62.48	840,438	62.22
2/03/2025	60.84	62.60	60.73	61.95	1,084,246	61.69
1/31/2025	63.15	63.41	62.46	62.62	967,501	62.36
1/30/2025	62.10	63.27	61.89	62.95	1,412,731	62.69
1/29/2025	61.25	61.95	61.01	61.43	1,178,667	61.17
1/28/2025	59.93	61.25	59.66	61.15	1,618,728	60.90
1/27/2025	62.73	62.90	59.38	59.85	1,741,905	59.60
1/24/2025	64.43	64.69	63.82	64.08	990,057	63.81
1/23/2025	64.29	64.73	63.82	64.32	961,344	64.05
1/22/2025	64.90	65.08	63.84	64.29	1,172,281	64.02
1/21/2025	64.17	64.96	63.96	64.75	1,332,623	64.48
1/17/2025	63.07	63.86	62.80	63.50	1,052,310	63.24
1/16/2025	61.05	63.23	60.94	62.75	2,481,040	62.49
1/15/2025	60.89	61.03	60.33	60.68	714,484	60.43
1/14/2025	59.60	60.04	58.99	59.66	2,370,266	59.41
1/13/2025	57.62	59.19	57.62	59.16	700,728	58.91
1/10/2025	58.42	58.87	57.60	58.26	1,128,150	58.02
1/08/2025	59.04	59.23	57.81	59.01	1,080,897	58.76
1/07/2025	59.26	60.31	58.98	59.43	1,374,322	59.18
1/06/2025	58.73	59.65	58.25	59.26	1,707,163	59.01