Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	57.500	59.380	54.953	54.953	54.102	23,133
2025-07-28	55.090	55.125	54.755	54.755	53.907	166
2025-07-25	54.445	54.445	54.445	54.445	53.602	54
2025-07-24	54.870	54.990	54.870	54.905	54.055	57
2025-07-23	54.520	54.760	54.520	54.760	53.912	16
2025-07-21	54.950	54.950	54.295	54.295	53.454	77
2025-07-18	54.270	54.270	54.270	54.270	53.430	5
2025-07-17	54.340	54.637	54.277	54.277	53.437	26
2025-07-16	53.000	53.000	52.371	52.371	51.560	445
2025-07-15	53.120	53.120	53.120	53.120	52.298	19
2025-07-14	53.140	53.300	52.746	53.196	52.372	330
2025-07-11	53.605	53.820	53.500	53.820	52.987	122
2025-07-09	53.730	54.180	53.504	53.505	52.677	1,043
2025-07-08	52.830	53.710	52.830	53.710	52.878	42
2025-07-07	55.000	55.000	52.581	52.723	51.907	129
2025-07-03	54.095	54.972	53.950	54.856	54.007	146
2025-07-02	53.440	53.440	53.440	53.440	52.613	2
2025-07-01	51.610	52.180	51.550	52.180	51.372	394
2025-06-30	53.485	53.485	52.421	52.421	51.610	306
2025-06-27	52.280	53.835	52.250	53.835	53.002	649
2025-06-26	49.035	51.408	49.035	51.408	50.405	77
2025-06-25	48.189	48.189	48.189	48.189	47.249	26
2025-06-24	46.990	47.248	46.850	47.248	46.326	152
2025-06-23	45.910	45.910	45.550	45.550	44.662	9
2025-06-20	46.670	46.670	46.670	46.670	45.760	5
2025-06-18	46.220	46.560	46.220	46.560	45.651	6
2025-06-17	47.110	47.110	47.110	47.110	46.191	1
2025-06-16	47.484	47.484	47.482	47.482	46.556	247
2025-06-13	46.690	46.690	46.690	46.690	45.779	106
2025-06-12	47.270	47.605	46.500	47.605	46.677	96
2025-06-11	47.565	47.565	47.480	47.565	46.637	8
2025-06-10	48.065	48.065	48.065	48.065	47.128	100
2025-06-09	49.140	49.620	48.540	48.540	47.593	52
2025-06-06	48.350	48.975	48.324	48.630	47.682	209
2025-06-05	49.000	49.000	47.060	47.496	46.570	104
2025-06-04	49.300	53.040	47.805	47.860	46.927	1,409
2025-06-03	49.440	50.654	49.440	50.550	49.564	1,254
2025-06-02	50.020	50.020	49.200	49.222	48.262	5
2025-05-29	50.480	50.480	50.374	50.374	49.392	6
2025-05-28	50.850	50.850	50.560	50.560	49.574	204
2025-05-27	50.550	51.018	50.480	50.950	49.956	894
2025-05-23	48.500	49.400	48.500	49.215	48.255	1,516
2025-05-22	49.354	49.575	49.250	49.575	48.608	60
2025-05-20	51.450	51.450	51.450	51.450	50.447	10
2025-05-19	50.710	51.219	50.710	51.219	50.220	1
2025-05-16	51.000	51.370	51.000	51.360	50.358	997
2025-05-15	51.970	51.970	51.170	51.170	50.172	38
2025-05-14	52.125	52.167	52.125	52.167	51.149	130
2025-05-13	51.700	52.245	51.700	52.245	51.226	665
2025-05-12	50.740	50.740	50.630	50.670	49.682	194
2025-05-09	48.480	48.480	48.060	48.060	47.123	253
2025-05-08	47.920	47.920	47.920	47.920	46.985	15
2025-05-07	47.230	47.230	47.230	47.230	46.309	1
2025-05-06	46.302	46.878	46.302	46.878	45.964	120
2025-05-02	47.140	47.760	46.890	47.760	46.829	29
2025-05-01	45.890	46.330	45.890	46.210	45.309	3
2025-04-30	45.010	45.085	45.010	45.085	44.206	233
2025-04-29	44.240	44.665	44.240	44.665	43.794	43
2025-04-28	45.400	45.480	45.400	45.480	44.593	2
2025-04-25	44.030	44.740	44.030	44.740	43.867	24

← NewerPage 6 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.