Flowserve Corp. historical data
| 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 2 · 120 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.