Flowserve Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 72.070 | 72.070 | 70.170 | 70.230 | 70.230 | 9 |
| 2026-10-15 | 69.400 | 71.480 | 68.000 | 70.540 | 70.540 | 8 |
| 2026-10-14 | 71.440 | 71.440 | 69.460 | 69.460 | 69.460 | 12 |
| 2026-10-13 | 71.040 | 71.960 | 69.720 | 69.720 | 69.720 | 11 |
| 2026-10-12 | 70.780 | 72.450 | 70.780 | 72.230 | 72.230 | 59 |
| 2026-10-09 | 72.000 | 72.360 | 69.160 | 71.430 | 71.430 | 66 |
| 2026-10-08 | 71.600 | 71.600 | 69.350 | 69.350 | 69.350 | 7 |
| 2026-10-07 | 74.020 | 74.020 | 69.610 | 70.600 | 70.600 | 120 |
| 2026-10-06 | 75.290 | 75.290 | 74.660 | 74.660 | 74.660 | 75 |
| 2026-10-05 | 74.750 | 75.170 | 73.780 | 75.170 | 75.170 | 28 |
| 2026-10-02 | 73.440 | 75.390 | 73.440 | 74.530 | 74.530 | 6 |
| 2026-10-01 | 74.210 | 74.810 | 70.980 | 72.710 | 72.710 | 2,117 |
| 2026-09-30 | 74.910 | 74.910 | 73.100 | 74.255 | 74.255 | 25 |
| 2026-09-29 | 73.360 | 74.780 | 73.360 | 73.630 | 73.630 | 402 |
| 2026-09-28 | 73.240 | 75.020 | 73.240 | 74.800 | 74.800 | 3 |
| 2026-09-25 | 76.210 | 77.000 | 74.750 | 74.750 | 74.750 | 3 |
| 2026-09-24 | 78.180 | 78.180 | 75.390 | 75.870 | 75.650 | 653 |
| 2026-09-23 | 75.700 | 77.540 | 75.700 | 77.540 | 77.315 | 442 |
| 2026-09-22 | 75.000 | 76.120 | 74.400 | 75.241 | 75.023 | 192 |
| 2026-09-21 | 74.300 | 75.170 | 74.150 | 74.590 | 74.374 | 206 |
| 2026-09-18 | 74.840 | 74.840 | 73.510 | 74.080 | 73.865 | 22 |
| 2026-09-17 | 73.350 | 75.010 | 73.070 | 73.680 | 73.466 | 30 |
| 2026-09-16 | 72.250 | 73.450 | 71.280 | 73.450 | 73.237 | 6 |
| 2026-09-15 | 73.160 | 73.160 | 70.870 | 71.470 | 71.263 | 11 |
| 2026-09-14 | 70.041 | 71.890 | 68.759 | 71.205 | 70.999 | 637 |
| 2026-09-11 | 74.270 | 75.550 | 74.010 | 74.490 | 74.274 | 6 |
| 2026-09-10 | 75.190 | 76.000 | 72.130 | 72.173 | 71.964 | 47 |
| 2026-09-09 | 76.985 | 77.730 | 74.950 | 75.530 | 75.311 | 66 |
| 2026-09-08 | 76.000 | 77.610 | 76.000 | 77.070 | 76.847 | 18 |
| 2026-09-04 | 77.710 | 77.800 | 77.560 | 77.560 | 77.335 | 1 |
| 2026-09-03 | 77.800 | 79.180 | 77.110 | 78.420 | 78.193 | 12 |
| 2026-09-02 | 78.280 | 78.320 | 76.250 | 77.390 | 77.166 | 1,659 |
| 2026-09-01 | 79.250 | 79.250 | 76.280 | 76.590 | 76.368 | 187 |
| 2026-08-28 | 83.040 | 83.300 | 79.710 | 79.710 | 79.479 | 7 |
| 2026-08-27 | 83.920 | 85.000 | 81.230 | 81.460 | 81.224 | 136 |
| 2026-08-26 | 82.000 | 83.240 | 80.600 | 83.205 | 82.964 | 275 |
| 2026-08-25 | 82.250 | 82.250 | 80.720 | 80.720 | 80.486 | 5 |
| 2026-08-24 | 79.095 | 80.152 | 78.360 | 80.152 | 79.920 | 2,686 |
| 2026-08-21 | 77.860 | 79.790 | 77.860 | 79.080 | 78.851 | 787 |
| 2026-08-20 | 78.430 | 78.430 | 76.140 | 77.780 | 77.555 | 631 |
| 2026-08-19 | 79.788 | 80.350 | 76.330 | 77.580 | 77.355 | 945 |
| 2026-08-18 | 78.950 | 80.970 | 78.720 | 79.090 | 78.861 | 98 |
| 2026-08-17 | 82.390 | 82.390 | 79.960 | 81.430 | 81.194 | 5 |
| 2026-08-14 | 82.000 | 82.290 | 80.574 | 80.574 | 80.340 | 205 |
| 2026-08-13 | 81.400 | 81.400 | 79.715 | 80.360 | 80.127 | 6 |
| 2026-08-12 | 82.160 | 82.160 | 79.657 | 80.030 | 79.798 | 8 |
| 2026-08-11 | 79.800 | 81.430 | 79.800 | 80.300 | 80.067 | 42 |
| 2026-08-10 | 78.260 | 80.990 | 78.260 | 79.810 | 79.579 | 6 |
| 2026-08-07 | 78.130 | 80.540 | 78.130 | 79.860 | 79.628 | 52 |
| 2026-08-06 | 78.640 | 80.940 | 78.120 | 79.590 | 79.359 | 7 |
| 2026-08-05 | 79.350 | 80.000 | 78.660 | 79.180 | 78.950 | 6 |
| 2026-08-04 | 77.750 | 79.350 | 76.600 | 79.280 | 79.050 | 39 |
| 2026-08-03 | 75.590 | 76.980 | 74.720 | 76.370 | 76.149 | 781 |
| 2026-07-31 | 77.980 | 77.980 | 74.900 | 75.700 | 75.481 | 10 |
| 2026-07-30 | 75.690 | 77.940 | 75.460 | 75.460 | 75.241 | 127 |
| 2026-07-29 | 74.000 | 74.000 | 69.320 | 69.860 | 69.657 | 17 |
| 2026-07-28 | 72.800 | 73.750 | 72.300 | 73.370 | 73.157 | 67 |
| 2026-07-27 | 74.000 | 74.000 | 71.530 | 71.560 | 71.353 | 26 |
| 2026-07-24 | 71.980 | 73.010 | 71.980 | 73.010 | 72.798 | 9 |
| 2026-07-23 | 68.990 | 71.570 | 67.510 | 71.570 | 71.363 | 7 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.2200 USD |
| 2026-06-25 | 0.2200 USD |
| 2026-03-26 | 0.2200 USD |
| 2025-12-24 | 0.2100 USD |
| 2025-09-25 | 0.2100 USD |
| 2025-06-27 | 0.2100 USD |
| 2025-03-28 | 0.2100 USD |
| 2024-12-27 | 0.2100 USD |
| 2024-09-27 | 0.2100 USD |
| 2024-06-28 | 0.2100 USD |
| 2024-03-27 | 0.2100 USD |
| 2023-12-28 | 0.2000 USD |
| 2023-09-21 | 0.2000 USD |
| 2023-06-22 | 0.2000 USD |
| 2023-03-23 | 0.2000 USD |
| 2022-12-29 | 0.2000 USD |
| 2022-09-29 | 0.2000 USD |
| 2022-06-23 | 0.2000 USD |
| 2022-03-24 | 0.2000 USD |
| 2021-12-29 | 0.2000 USD |
| 2021-09-23 | 0.2000 USD |
| 2021-06-24 | 0.2000 USD |
| 2021-03-25 | 0.2000 USD |
| 2020-12-23 | 0.2000 USD |
| 2020-09-17 | 0.2000 USD |
| 2020-06-18 | 0.2000 USD |
| 2020-03-26 | 0.2000 USD |
| 2019-12-26 | 0.1900 USD |
| 2019-09-19 | 0.1900 USD |
| 2019-06-20 | 0.1900 USD |
| 2019-03-28 | 0.1900 USD |
| 2019-01-03 | 0.1900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.