Flowserve Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	68.880	69.100	67.170	69.100	68.900	4
2026-07-21	68.320	68.320	65.320	67.640	67.444	18
2026-07-20	68.510	68.940	66.330	67.080	66.886	103
2026-07-17	66.780	68.690	66.780	68.190	67.992	3
2026-07-16	66.500	69.700	66.500	69.180	68.979	9
2026-07-15	70.280	70.280	69.630	69.640	69.438	7
2026-07-14	70.880	70.880	68.930	69.230	69.029	4
2026-07-13	70.830	71.290	68.530	68.530	68.331	7
2026-07-10	69.280	70.900	69.280	70.900	70.694	26
2026-07-09	70.990	70.990	69.971	70.610	70.405	50
2026-07-08	72.660	72.660	67.720	68.046	67.849	79
2026-07-07	74.800	74.800	71.045	71.500	71.293	49
2026-07-06	70.650	74.810	70.650	73.665	73.451	322
2026-07-02	74.990	74.990	71.870	71.870	71.662	7
2026-07-01	72.860	74.250	71.600	73.360	73.147	716
2026-06-30	73.460	73.800	72.070	73.710	73.496	1,871
2026-06-29	72.340	73.760	71.050	72.460	72.250	16
2026-06-26	74.800	74.800	72.810	73.090	72.878	8
2026-06-25	73.620	76.920	73.090	75.470	75.251	19
2026-06-24	77.970	79.970	72.220	72.240	71.811	392
2026-06-23	77.380	80.860	77.380	80.860	80.380	73
2026-06-22	81.480	83.960	81.020	81.700	81.215	523
2026-06-18	81.230	82.400	79.340	81.470	80.986	814
2026-06-17	79.560	81.570	79.560	81.280	80.798	6
2026-06-16	78.630	81.450	78.630	81.450	80.967	395
2026-06-15	80.990	82.000	79.010	80.540	80.062	33
2026-06-12	77.350	80.000	77.320	78.390	77.925	74
2026-06-11	72.880	75.520	72.880	74.210	73.770	32
2026-06-10	74.000	77.000	74.000	74.470	74.028	10
2026-06-09	75.700	76.180	72.650	74.350	73.909	12
2026-06-08	72.950	74.930	72.950	74.295	73.854	59
2026-06-05	75.130	75.330	73.060	73.770	73.332	182
2026-06-04	76.070	76.070	73.820	74.640	74.197	12
2026-06-03	75.860	77.000	75.300	75.700	75.251	47
2026-06-02	75.670	76.500	74.280	76.140	75.688	280
2026-06-01	76.500	76.500	74.310	75.320	74.873	35
2026-05-29	76.140	76.180	73.500	76.180	75.728	219
2026-05-28	73.020	75.160	70.170	74.080	73.640	237
2026-05-27	73.360	75.480	73.030	73.030	72.597	74
2026-05-26	70.000	72.680	69.990	71.880	71.453	442
2026-05-22	69.910	70.000	68.490	69.840	69.425	48
2026-05-21	66.650	67.990	66.050	66.812	66.415	73
2026-05-20	65.000	67.130	64.120	67.130	66.732	284
2026-05-19	66.310	66.310	63.350	65.500	65.111	772
2026-05-18	65.070	66.500	64.010	65.850	65.459	227
2026-05-15	67.740	69.500	65.480	65.520	65.131	104
2026-05-14	67.420	68.950	66.320	68.090	67.686	169
2026-05-13	69.980	70.320	66.760	67.110	66.712	1,951
2026-05-12	70.750	70.750	68.710	68.730	68.322	75
2026-05-11	70.000	71.800	70.000	70.590	70.171	2,743
2026-05-08	72.610	73.020	70.781	71.500	71.076	1,308
2026-05-07	73.410	75.710	72.460	72.900	72.467	801
2026-05-06	71.570	76.725	71.570	73.580	73.143	503
2026-05-05	71.870	71.910	69.810	69.810	69.396	59
2026-05-01	75.000	75.000	70.865	71.300	70.877	1,096
2026-04-30	76.100	78.849	72.100	73.558	73.122	960
2026-04-29	86.190	86.190	83.230	83.350	82.855	765
2026-04-28	87.960	88.710	84.460	84.990	84.486	116
2026-04-27	84.820	85.020	81.950	81.950	81.464	58
2026-04-24	81.800	84.010	81.010	84.010	83.511	106

← NewerPage 2 of 5 · 241 trading daysOlder →

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.