Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	77.680	78.690	77.010	78.530	77.840	21
2026-01-23	77.820	78.750	77.820	77.930	77.245	17
2026-01-22	78.300	78.900	77.290	77.830	77.146	221
2026-01-21	76.190	77.940	76.190	77.770	77.087	117
2026-01-20	75.200	76.790	75.150	75.460	74.797	358
2026-01-16	77.020	77.030	76.450	76.500	75.828	455
2026-01-15	76.184	76.835	76.120	76.618	75.945	629
2026-01-14	74.961	75.220	73.710	74.870	74.212	56
2026-01-13	74.000	75.140	74.000	74.580	73.925	190
2026-01-12	72.900	73.710	72.630	73.622	72.975	1,502
2026-01-09	72.186	73.240	71.600	72.782	72.142	4,612
2026-01-08	72.000	72.000	72.000	72.000	71.367	205
2026-01-07	72.162	72.162	72.162	72.162	71.528	103
2026-01-06	72.225	72.320	71.520	71.520	70.891	55
2026-01-05	72.090	73.316	71.750	73.130	72.487	184
2026-01-02	69.500	69.910	69.330	69.910	69.296	5
2025-12-31	70.080	70.080	69.990	69.990	69.375	9
2025-12-30	70.200	70.450	70.200	70.360	69.742	134
2025-12-29	71.630	71.630	70.690	70.890	70.267	7
2025-12-24	71.000	71.310	71.000	71.310	70.683	6
2025-12-22	72.480	72.480	70.480	71.540	70.703	19
2025-12-19	68.660	70.380	68.660	70.380	69.556	116
2025-12-17	71.160	71.160	69.369	69.369	68.557	73
2025-12-16	70.950	71.226	69.990	69.990	69.171	478
2025-12-15	72.025	72.400	71.450	71.450	70.614	53
2025-12-12	73.430	74.440	71.437	71.751	70.911	910
2025-12-11	72.330	74.480	72.330	74.480	73.608	113
2025-12-10	72.650	73.810	72.110	72.840	71.987	125
2025-12-09	72.420	73.050	72.060	72.520	71.671	308
2025-12-08	71.385	72.300	71.250	71.310	70.475	302
2025-12-05	71.880	72.740	71.650	71.904	71.062	213
2025-12-04	71.305	72.605	71.305	72.605	71.755	579
2025-12-03	69.587	71.750	69.587	71.750	70.910	1,879
2025-12-02	71.240	71.240	70.470	70.470	69.645	11,635
2025-12-01	70.870	71.441	69.960	71.441	70.605	157
2025-11-28	71.200	71.600	71.200	71.530	70.693	13
2025-11-26	70.580	71.630	70.000	71.390	70.554	274
2025-11-25	68.770	69.990	68.670	69.860	69.042	67
2025-11-24	67.850	68.660	67.830	68.660	67.856	27
2025-11-21	66.060	67.300	65.450	67.260	66.473	113
2025-11-20	67.000	68.860	66.840	66.840	66.058	593
2025-11-19	66.160	66.762	64.850	66.740	65.959	27
2025-11-18	65.233	65.760	65.023	65.760	64.990	115
2025-11-17	66.570	66.570	66.450	66.570	65.791	24
2025-11-14	66.500	68.080	64.600	67.148	66.362	2,489
2025-11-13	69.680	69.680	68.118	68.118	67.321	1,090
2025-11-12	68.850	70.260	68.850	70.260	69.438	47
2025-11-11	69.510	69.750	69.420	69.750	68.933	101
2025-11-10	70.550	71.160	69.170	70.320	69.497	76
2025-11-07	68.482	69.201	67.862	68.885	68.079	796
2025-11-06	70.790	70.790	69.630	69.650	68.835	37
2025-11-05	69.200	70.780	69.200	70.350	69.526	355
2025-11-04	68.800	70.980	68.800	69.055	68.247	283
2025-11-03	68.455	71.064	67.850	70.894	70.064	2,506
2025-10-31	67.940	68.240	66.890	68.000	67.204	45
2025-10-30	68.310	69.510	67.006	67.070	66.285	977
2025-10-29	57.370	70.145	57.370	68.428	67.627	18,462
2025-10-28	52.960	53.744	52.960	53.418	52.793	2,184
2025-10-27	53.770	53.770	53.040	53.040	52.419	119
2025-10-24	53.491	53.500	52.990	52.990	52.370	115

← NewerPage 4 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.