Quantcast

Flowserve Corporation Common Stock Historical Stock Prices

FLS 
$43.56
*  
1.42
3.16%
Get FLS Alerts
*Delayed - data as of Dec. 13, 2018 12:35 ET  -  Find a broker to begin trading FLS now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    FLS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:35 44.91 45.07 42.80 43.56 1,039,197
12/12/2018 45.63 46.17 44.86 44.98 1,579,154
12/11/2018 45.45 45.72 44.09 44.7 1,510,083
12/10/2018 45.18 45.49 43.72 44.57 969,392
12/07/2018 46.3 46.98 45.12 45.4 1,454,986
12/06/2018 45.26 46.07 43.47 46 1,947,390
12/04/2018 48.79 49.03 46.22 46.44 2,615,727
12/03/2018 49.85 50.745 48.16 48.86 1,784,151
11/30/2018 47.6 48.75 46.9511 48.51 1,369,935
11/29/2018 47.84 48.21 46.91 47.74 851,379
11/28/2018 46.26 47.91 45.98 47.89 1,092,174
11/27/2018 46.29 46.55 45.6 46.13 533,969
11/26/2018 45.45 46.67 45.27 46.61 1,489,152
11/23/2018 45.5 45.53 44.73 44.98 839,944
11/21/2018 46.94 47.0845 46.16 46.28 1,476,342
11/20/2018 47.92 48.19 46.3 46.51 1,230,382
11/19/2018 49.56 49.92 48.36 48.83 960,292
11/16/2018 49.13 49.99 48.86 49.78 1,221,605
11/15/2018 46.93 49.37 46.78 49.21 1,109,608
11/14/2018 48.44 49.23 46.65 47.27 1,469,887
11/13/2018 49.44 49.88 47.485 47.77 1,817,970
11/12/2018 50.32 50.44 49.155 49.27 1,361,838
11/09/2018 52.69 52.69 48.4 50.22 2,526,509
11/08/2018 51 55.42 50.81 53 3,270,308
11/07/2018 48.56 49.4 48.08 49.15 878,692
11/06/2018 47.22 48.22 47.1 48.2 1,213,731
11/05/2018 47.42 47.71 46.87 47.36 1,244,078
11/02/2018 47.01 48.54 46.91 47.23 1,695,263
11/01/2018 46.13 47.11 45.65 46.61 1,206,258
10/31/2018 46.55 47.1 45.79 45.9 1,588,478
10/30/2018 44.46 46.09 44.13 45.9 1,833,754
10/29/2018 45.77 45.93 43.61 44.45 1,375,495
10/26/2018 44.84 46.111 44.53 45.06 1,474,036
10/25/2018 45.58 45.72 44.94 45.55 1,186,811
10/24/2018 47.05 47.76 44.91 45.06 1,429,445
10/23/2018 47.83 47.85 46.31 47.04 1,923,218
10/22/2018 49.77 50.12 48.89 49.15 826,245
10/19/2018 50.25 50.86 49.54 49.8 916,412
10/18/2018 50.32 51.09 49.94 50.05 1,068,445
10/17/2018 51.55 51.695 50.9042 51.52 662,465
10/16/2018 50.44 51.84 49.98 51.81 1,126,114
10/15/2018 49.93 50.68 49.82 49.99 1,039,900
10/12/2018 49.95 50.25 48.8 50.04 1,669,971
10/11/2018 50.87 51.59 49.38 49.42 1,634,049
10/10/2018 53.14 53.22 50.99 51.08 1,518,094
10/09/2018 53.49 53.71 52.97 53.42 599,407
10/08/2018 53.71 53.92 53.03 53.67 1,027,796
10/05/2018 54.35 54.69 53.39 53.73 492,271
10/04/2018 54.77 55.3 54.1517 54.49 572,417
10/03/2018 54.65 54.98 54.39 54.88 703,484
10/02/2018 54.57 54.98 54.21 54.4 727,818
10/01/2018 54.99 55.13 54.17 54.5 733,088
09/28/2018 54.76 55.12 54.445 54.69 717,149
09/27/2018 54.59 54.95 54.17 54.84 939,343
09/26/2018 54.68 55.46 54.29 54.36 1,341,722
09/25/2018 54.91 55.09 54.63 54.72 1,004,571
09/24/2018 55.47 55.47 54.32 54.66 1,205,618
09/21/2018 55.91 56.05 55.4 55.44 1,769,690
09/20/2018 56.21 56.585 55.595 55.77 1,462,288
09/19/2018 56.25 56.86 55.915 56.02 1,008,956
09/18/2018 55.26 56.08 54.78 56.04 754,446
09/17/2018 55.75 55.75 55.03 55.16 816,742
09/14/2018 54.45 55.61 54.23 55.57 1,388,189
09/13/2018 54.51 55.15 53.9 54.61 1,326,804
09/12/2018 52.88 53.46 52.51 53.26 994,832
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio