Flowserve Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	35.742	35.742	35.742	35.742	32.893	20
2022-03-30	35.720	35.980	35.720	35.950	33.085	1,800
2022-03-25	34.524	34.524	34.524	34.524	31.772	6
2022-03-21	34.361	34.362	34.361	34.362	31.440	175
2022-03-16	33.529	33.529	32.602	32.602	29.830	130
2022-02-28	30.007	30.133	30.005	30.133	27.570	657
2022-02-25	29.938	29.940	29.934	29.940	27.394	1,100
2022-02-24	29.552	29.553	29.206	29.206	26.722	1,300
2022-02-14	32.647	32.647	32.647	32.647	29.870	100
2022-02-11	32.647	32.647	32.647	32.647	29.871	849
2022-02-01	32.795	32.795	32.795	32.795	30.006	10
2022-01-26	32.970	32.970	32.970	32.970	30.166	7
2022-01-24	31.350	31.350	31.350	31.350	28.684	24
2021-12-22	29.572	29.600	29.572	29.600	26.910	60
2021-12-13	30.124	30.124	30.124	30.124	27.387	10
2021-11-22	32.500	32.500	32.500	32.500	29.547	117
2021-11-17	33.560	33.560	33.560	33.560	30.510	36,899
2021-11-16	33.435	33.600	33.435	33.585	30.533	117
2021-11-15	34.160	34.160	34.125	34.125	31.024	2
2021-11-09	33.962	33.962	33.962	33.962	30.876	18
2021-11-05	34.055	34.055	34.055	34.055	30.960	155
2021-11-01	33.760	33.760	33.760	33.760	30.692	8
2021-10-29	32.800	33.915	32.800	33.915	30.833	10

← NewerPage 15 of 15 · 863 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.