Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	84.160	84.980	81.008	81.008	80.528	19
2026-04-22	83.890	83.890	82.070	82.450	81.961	12
2026-04-21	84.000	84.840	82.990	82.990	82.497	30
2026-04-20	83.560	83.910	81.490	83.150	82.656	146
2026-04-17	79.650	84.340	78.550	83.410	82.915	345
2026-04-16	78.839	79.800	77.240	77.240	76.782	514
2026-04-15	80.890	83.060	78.400	78.670	78.203	82
2026-04-14	83.810	85.450	82.820	82.960	82.468	43
2026-04-13	82.890	84.730	82.890	84.150	83.651	41
2026-04-10	85.000	85.450	84.000	84.437	83.936	67
2026-04-09	83.220	84.590	81.930	84.590	84.088	157
2026-04-08	80.300	84.680	80.300	82.930	82.438	1,483
2026-04-07	76.180	77.030	75.480	77.030	76.573	225
2026-04-02	71.650	75.780	71.650	75.410	74.962	74
2026-04-01	76.000	76.380	75.030	76.080	75.628	232
2026-03-31	70.000	72.980	68.090	72.980	72.547	222
2026-03-30	72.870	74.040	69.280	69.280	68.869	544
2026-03-27	71.780	73.020	70.550	72.154	71.726	81
2026-03-26	76.320	77.290	72.170	72.580	72.149	655
2026-03-25	77.040	78.620	75.840	76.690	76.016	396
2026-03-24	74.640	75.930	72.210	75.930	75.263	230
2026-03-23	68.680	76.140	68.320	74.880	74.222	748
2026-03-20	73.240	73.990	71.780	71.970	71.338	14
2026-03-19	72.960	75.070	72.410	73.550	72.904	15
2026-03-18	76.930	76.930	74.600	75.450	74.787	6
2026-03-17	72.800	75.390	72.800	75.160	74.500	35
2026-03-16	72.800	76.960	72.800	73.130	72.487	247
2026-03-13	76.990	77.010	74.780	74.790	74.133	78
2026-03-12	78.760	78.760	76.280	76.280	75.610	40
2026-03-11	79.790	79.790	77.935	78.317	77.629	60
2026-03-10	77.960	79.380	77.080	79.380	78.682	30
2026-03-09	73.000	75.910	72.860	75.910	75.243	632
2026-03-06	82.050	82.050	77.000	77.340	76.660	552
2026-03-05	84.090	84.090	81.480	81.874	81.155	32
2026-03-04	83.710	85.690	81.800	83.220	82.489	252
2026-03-03	85.670	85.670	82.280	84.295	83.555	1,093
2026-03-02	87.345	88.630	86.560	88.320	87.544	64
2026-02-27	87.400	88.810	86.840	86.936	86.172	27
2026-02-26	92.240	92.290	88.150	89.130	88.347	1,079
2026-02-25	91.250	91.392	89.890	91.030	90.230	232
2026-02-24	89.400	90.210	88.150	90.210	89.417	239
2026-02-23	88.510	88.920	87.760	87.760	86.989	98
2026-02-20	88.020	89.600	86.050	87.699	86.929	129
2026-02-19	89.880	89.880	88.110	88.110	87.336	3
2026-02-18	88.960	91.450	88.480	88.480	87.702	274
2026-02-17	89.200	90.810	87.080	90.000	89.209	840
2026-02-13	86.000	90.330	86.000	89.570	88.783	805
2026-02-12	87.860	89.000	86.380	87.209	86.443	10
2026-02-11	88.310	88.730	86.780	86.780	86.017	163
2026-02-10	85.610	87.080	84.755	87.050	86.285	41
2026-02-09	85.310	87.190	83.500	86.690	85.928	136
2026-02-06	78.050	85.520	77.000	85.195	84.447	934
2026-02-05	79.400	80.300	78.720	79.700	79.000	80
2026-02-04	80.424	81.400	77.954	78.559	77.869	271
2026-02-03	79.200	80.470	78.360	78.420	77.731	181
2026-02-02	78.200	78.914	76.380	78.914	78.221	167
2026-01-30	77.430	78.900	77.090	77.193	76.514	161
2026-01-29	77.420	78.590	76.920	78.190	77.503	8
2026-01-28	77.610	78.250	76.440	77.370	76.690	486
2026-01-27	77.350	77.880	77.350	77.780	77.097	54

← NewerPage 3 of 15 · 863 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.