Flowserve Corp (FLS)

Historical Prices For Flowserve Corp (FLS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	53.07	53.15	52.11	52.90	1,543,703	52.90
10/01/2025	52.74	53.12	52.50	52.74	1,621,211	52.74
9/30/2025	53.56	53.81	52.63	53.14	1,869,205	53.14
9/29/2025	54.55	54.55	53.22	53.42	1,342,342	53.42
9/26/2025	53.83	54.23	53.50	54.05	1,820,101	54.05
9/25/2025	54.54	54.82	53.62	53.66	1,631,723	53.45
9/24/2025	56.63	56.99	54.93	55.37	2,772,575	55.15
9/23/2025	57.23	57.88	56.38	56.41	3,978,309	56.19
9/22/2025	56.51	57.12	56.09	56.80	1,531,213	56.58
9/19/2025	57.80	57.80	56.04	56.68	3,630,143	56.46
9/18/2025	56.80	57.81	56.43	57.70	3,259,037	57.47
9/17/2025	56.30	57.47	55.52	56.24	2,614,508	56.02
9/16/2025	56.59	56.98	55.34	56.25	2,002,208	56.03
9/15/2025	56.53	57.07	55.76	56.51	2,856,668	56.29
9/12/2025	56.70	56.83	56.25	56.26	1,480,579	56.04
9/11/2025	56.31	57.57	56.24	56.66	4,096,630	56.44
9/10/2025	55.46	56.66	55.23	56.22	2,145,868	56.00
9/09/2025	55.59	55.65	54.79	55.22	1,590,880	55.00
9/08/2025	55.46	56.06	54.85	55.65	1,576,634	55.43
9/05/2025	54.83	55.45	54.35	55.20	2,304,502	54.98
9/04/2025	53.63	54.56	53.28	54.55	1,029,325	54.34
9/03/2025	53.28	53.70	53.07	53.48	1,361,922	53.27
9/02/2025	52.83	53.53	52.47	53.52	1,658,056	53.31
8/29/2025	54.66	54.75	53.45	53.66	1,240,383	53.45
8/28/2025	55.19	55.19	54.53	54.72	1,098,270	54.51
8/27/2025	54.20	55.14	54.13	54.86	1,551,846	54.65
8/26/2025	53.13	54.58	53.03	54.33	2,039,873	54.12
8/25/2025	53.51	53.95	53.05	53.08	1,309,213	52.87
8/22/2025	52.25	53.82	52.02	53.55	1,129,858	53.34
8/21/2025	51.99	52.37	51.66	51.98	787,158	51.78
8/20/2025	52.45	52.72	51.41	52.15	1,596,360	51.95
8/19/2025	53.26	53.70	52.64	52.79	1,027,903	52.58
8/18/2025	52.46	53.27	52.29	53.22	1,012,940	53.01
8/15/2025	53.26	53.55	52.57	52.62	1,033,172	52.41
8/14/2025	53.29	53.59	52.81	53.01	1,306,150	52.80
8/13/2025	53.34	53.97	52.95	53.97	1,153,258	53.76
8/12/2025	52.43	53.44	52.38	53.18	1,678,691	52.97
8/11/2025	52.25	52.38	51.63	52.18	1,352,221	51.98
8/08/2025	52.59	52.93	52.11	52.14	1,125,471	51.94
8/07/2025	54.43	54.43	51.85	52.36	2,568,799	52.16
8/06/2025	54.25	54.64	53.42	53.78	1,491,736	53.57
8/05/2025	54.00	54.54	53.46	54.21	1,317,827	54.00
8/04/2025	54.06	54.54	53.62	53.77	1,770,812	53.56
8/01/2025	53.64	54.50	53.38	53.84	3,289,780	53.63
7/31/2025	55.60	56.46	55.33	56.04	2,588,511	55.82
7/30/2025	56.19	56.81	55.37	56.00	6,092,020	55.78
7/29/2025	58.30	59.25	54.43	56.20	16,237,122	55.98
7/28/2025	55.27	55.42	54.45	54.86	1,905,532	54.65
7/25/2025	54.69	55.17	54.27	54.84	2,449,300	54.63
7/24/2025	54.78	55.00	54.25	54.36	2,071,792	54.15
7/23/2025	54.53	55.04	54.34	54.74	1,837,564	54.53
7/22/2025	53.40	54.09	52.69	53.87	1,738,519	53.66
7/21/2025	55.00	55.27	53.47	53.51	1,148,622	53.30
7/18/2025	54.83	54.87	53.97	54.68	1,578,310	54.47
7/17/2025	53.84	54.98	53.84	54.75	1,749,061	54.54
7/16/2025	52.83	53.82	52.33	53.79	2,954,544	53.58
7/15/2025	53.44	53.44	52.65	52.66	1,403,862	52.45
7/14/2025	53.36	53.63	52.72	52.97	2,416,101	52.76
7/11/2025	53.54	53.96	53.07	53.62	1,770,068	53.41
7/10/2025	53.95	55.04	53.61	54.14	2,889,734	53.93
7/09/2025	54.27	54.39	52.72	53.80	2,246,917	53.59
7/08/2025	52.72	54.09	52.50	53.37	2,930,366	53.16
7/07/2025	54.92	55.47	52.03	52.15	4,837,913	51.95
7/03/2025	54.17	55.38	54.05	55.29	3,161,042	55.07