Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.436	52.480	52.436	52.436	51.822	18
2025-10-22	52.040	52.052	51.784	51.875	51.268	103
2025-10-21	50.970	51.960	50.970	51.884	51.276	162
2025-10-20	50.775	51.050	50.660	51.030	50.433	301
2025-10-17	50.179	50.179	50.179	50.179	49.592	22
2025-10-16	51.660	51.660	50.390	50.393	49.803	2,472
2025-10-15	50.946	50.946	49.478	49.744	49.162	171
2025-10-14	49.230	50.875	49.230	50.875	50.279	150
2025-10-13	51.290	51.290	49.840	50.284	49.695	317
2025-10-10	51.680	51.870	49.214	49.282	48.705	366
2025-10-09	52.490	52.490	51.241	51.241	50.641	256
2025-10-08	51.480	52.290	51.480	52.000	51.391	43
2025-10-07	52.105	52.105	52.105	52.105	51.495	25
2025-10-06	52.721	53.500	52.346	52.818	52.200	26
2025-10-03	53.418	53.426	53.014	53.014	52.393	141
2025-10-02	52.476	52.681	52.476	52.681	52.064	57
2025-10-01	52.740	52.948	52.740	52.948	52.328	29
2025-09-30	53.116	53.116	53.116	53.116	52.494	6
2025-09-29	53.812	53.812	53.316	53.316	52.692	16
2025-09-26	53.830	53.830	53.830	53.830	53.200	12
2025-09-25	54.378	54.540	53.980	54.202	53.568	136
2025-09-24	57.070	57.070	54.962	54.962	54.111	1,143
2025-09-23	57.300	57.880	56.770	57.470	56.580	84
2025-09-22	56.587	56.770	56.158	56.770	55.891	403
2025-09-19	57.960	57.960	56.173	56.300	55.428	58
2025-09-18	56.740	57.530	56.740	57.351	56.463	1
2025-09-17	56.580	56.580	56.360	56.552	55.676	7
2025-09-16	56.590	56.590	55.510	55.510	54.651	263
2025-09-15	56.445	57.022	56.270	57.010	56.127	51
2025-09-12	56.425	56.670	56.425	56.670	55.793	623
2025-09-11	56.990	57.280	56.970	57.042	56.159	227
2025-09-10	56.440	56.470	56.440	56.470	55.596	6
2025-09-09	54.986	54.986	54.986	54.986	54.135	641
2025-09-08	55.460	55.976	55.172	55.614	54.753	723
2025-09-05	55.400	55.400	54.430	54.430	53.587	23
2025-09-04	53.870	53.870	53.870	53.870	53.036	30
2025-09-03	53.280	53.560	53.280	53.560	52.731	9
2025-09-02	52.660	52.940	52.590	52.935	52.115	88
2025-08-29	54.350	54.410	53.820	53.820	52.987	30
2025-08-28	54.480	55.280	54.480	54.700	53.853	337
2025-08-27	54.170	55.000	54.110	54.910	54.060	58
2025-08-26	54.530	54.530	54.200	54.310	53.469	1,647
2025-08-22	53.150	53.790	53.150	53.732	52.900	71
2025-08-21	52.005	52.080	52.005	52.080	51.274	54
2025-08-20	52.210	52.210	51.503	51.955	51.151	533
2025-08-19	53.260	53.455	53.002	53.002	52.181	687
2025-08-18	52.980	53.180	52.600	53.180	52.357	296
2025-08-15	52.880	52.880	52.800	52.800	51.983	2
2025-08-14	53.290	53.810	52.855	52.855	52.037	490
2025-08-13	53.820	53.820	52.990	52.990	52.170	109
2025-08-12	52.755	53.350	52.300	53.350	52.524	68
2025-08-11	52.250	52.640	51.798	51.798	50.996	89
2025-08-08	52.090	52.590	52.090	52.580	51.766	1,749
2025-08-07	54.630	54.630	51.994	51.994	51.189	175
2025-08-06	54.440	55.060	53.476	53.538	52.709	429
2025-08-05	55.250	55.250	53.724	54.410	53.568	1,237
2025-08-04	54.220	54.220	54.220	54.220	53.381	11
2025-08-01	53.754	54.240	53.754	53.830	52.997	658
2025-07-31	55.000	56.030	55.000	55.825	54.961	180
2025-07-30	56.210	56.500	55.850	56.183	55.313	502

← NewerPage 5 of 15 · 865 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.