Flowserve Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	43.760	44.445	43.760	44.445	43.578	397
2025-04-23	44.360	44.360	42.330	42.550	41.720	38
2025-04-22	40.730	42.000	40.730	41.390	40.583	63
2025-04-17	42.025	42.215	41.940	42.180	41.357	11
2025-04-16	42.275	42.380	41.980	41.980	41.161	10
2025-04-15	43.300	43.490	43.230	43.230	42.387	105
2025-04-11	41.405	41.405	41.405	41.405	40.597	16
2025-04-09	39.296	44.265	39.260	44.265	43.402	112
2025-04-08	40.410	41.810	40.126	40.126	39.343	12
2025-04-07	38.280	39.170	37.490	39.015	38.254	206
2025-04-04	40.420	41.340	39.135	40.593	39.801	165
2025-04-03	46.220	46.220	44.926	44.926	44.050	71
2025-04-02	48.760	49.125	48.760	49.125	48.166	1
2025-04-01	49.164	49.164	49.164	49.164	48.205	109
2025-03-31	47.870	47.870	47.340	47.870	46.936	1
2025-03-28	48.930	48.930	48.495	48.816	47.864	356
2025-03-26	51.970	52.363	51.450	51.450	50.230	171
2025-03-25	52.320	52.320	52.320	52.320	51.079	6
2025-03-24	51.010	52.320	51.010	52.110	50.874	214
2025-03-21	51.090	51.090	49.780	50.504	49.306	114
2025-03-20	51.670	51.670	51.290	51.290	50.073	22
2025-03-19	50.150	51.696	50.150	51.696	50.469	164
2025-03-18	50.460	50.460	49.410	49.525	48.350	2,048
2025-03-17	50.000	50.620	49.540	50.540	49.341	4,137
2025-03-14	48.740	49.510	48.740	49.510	48.336	42
2025-03-13	48.490	48.490	47.460	47.520	46.393	1,362
2025-03-12	48.880	48.880	48.783	48.783	47.626	481
2025-03-11	46.290	46.290	46.290	46.290	45.192	16
2025-03-10	47.620	47.620	46.110	46.420	45.319	129
2025-03-07	48.950	48.950	47.249	47.250	46.129	1,573
2025-03-06	49.890	50.250	49.289	49.289	48.119	39
2025-03-05	51.150	51.150	49.907	49.907	48.723	42
2025-03-04	50.650	52.020	50.228	51.055	49.844	1,045
2025-03-03	56.710	56.710	55.200	55.290	53.978	14
2025-02-28	54.493	54.806	54.010	54.680	53.383	771
2025-02-27	55.290	55.660	55.148	55.260	53.949	2,145
2025-02-26	55.630	56.170	55.630	56.100	54.769	11
2025-02-25	54.640	55.460	53.910	53.910	52.631	8
2025-02-24	55.590	56.050	55.000	55.261	53.950	309
2025-02-21	57.910	58.000	54.960	54.960	53.656	302
2025-02-20	59.085	59.290	56.960	56.960	55.609	131
2025-02-19	59.500	59.730	56.500	58.730	57.337	985
2025-02-18	63.290	63.675	62.970	63.675	62.165	516
2025-02-14	62.870	62.990	61.840	62.120	60.646	897
2025-02-13	62.440	62.570	61.898	62.100	60.627	107
2025-02-12	62.108	63.150	62.020	62.070	60.598	814
2025-02-11	63.400	63.500	62.770	63.500	61.994	3
2025-02-10	63.150	63.180	62.800	63.180	61.681	39
2025-02-07	63.100	63.770	62.425	62.425	60.944	1,619
2025-02-06	63.500	63.710	63.010	63.080	61.584	2,460
2025-02-05	62.780	62.790	62.360	62.590	61.105	7
2025-02-04	62.370	62.610	62.370	62.530	61.047	11
2025-02-03	60.905	61.200	60.740	60.940	59.494	207
2025-01-31	63.150	63.410	62.740	63.240	61.740	404
2025-01-30	62.290	63.185	61.940	63.066	61.570	170
2025-01-29	61.740	61.740	61.550	61.570	60.109	2
2025-01-28	59.920	60.180	59.920	60.070	58.645	18
2025-01-27	63.550	63.550	59.431	59.860	58.440	1,986
2025-01-24	64.430	64.590	64.115	64.210	62.687	591
2025-01-23	64.000	64.520	63.540	64.500	62.970	4,164

← NewerPage 7 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.