Quantcast

Flowserve Corporation Common Stock Historical Stock Prices

FLS 
$54.53
*  
0.91
1.64%
Get FLS Alerts
*Delayed - data as of Sep. 24, 2018 13:37 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
13:37 55.34 55.47 54.32 54.53 563,036
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
09/11/2018 53.06 53.76 52.77 52.78 1,390,082
09/10/2018 52.96 53.55 52.96 53.23 924,258
09/07/2018 52.2 52.72 51.87 52.63 1,004,075
09/06/2018 52.73 53.29 52.42 52.46 952,556
09/05/2018 52.02 52.76 51.75 52.71 1,147,849
09/04/2018 52.08 52.32 51.58 52.13 1,237,672
08/31/2018 52.15 52.38 52.04 52.12 1,350,442
08/30/2018 52.87 52.87 52.125 52.36 1,005,870
08/29/2018 52.58 53.17 52.27 53.01 1,049,852
08/28/2018 52.5 52.93 52.2 52.45 786,064
08/27/2018 52.01 52.47 51.65 52.31 899,997
08/24/2018 51.68 51.82 51.29 51.69 587,588
08/23/2018 51.86 51.875 51.26 51.51 1,251,421
08/22/2018 52 52.12 51.41 51.9 862,574
08/21/2018 51.56 52.07 51.14 51.95 1,131,681
08/20/2018 51.51 52.13 51.36 51.51 879,202
08/17/2018 50.24 51.49 50.24 51.35 1,335,532
08/16/2018 49.55 50.33 49.46 50.21 831,962
08/15/2018 49.49 49.65 48.48 49.28 1,466,290
08/14/2018 50.36 50.53 49.82 49.9 1,140,998
08/13/2018 50.12 50.76 49.68 50.02 1,188,669
08/10/2018 49.03 50.27 48.88 50.1 2,294,696
08/09/2018 48.85 51.55 47.86 48.87 4,705,451
08/08/2018 46.02 46.345 45.43 45.93 1,329,298
08/07/2018 45.36 46.06 45.23 46.03 1,560,187
08/06/2018 45 45.71 44.9 45.14 1,068,431
08/03/2018 43.73 44.96 43.62 44.9 1,252,404
08/02/2018 43.14 43.68 42.68 43.61 524,218
08/01/2018 43.61 44.07 43.23 43.53 644,697
07/31/2018 43.64 44.73 43.49 44.33 815,361
07/30/2018 43.45 43.99 43.16 43.3 634,298
07/27/2018 43.45 43.639 43.03 43.26 780,077
07/26/2018 42.82 43.57 42.64 43.29 754,503
07/25/2018 41.92 42.72 41.53 42.69 888,158
07/24/2018 41.93 42.7 41.765 42.05 661,536
07/23/2018 41.93 42.09 41.35 41.62 704,364
07/20/2018 42.24 42.625 42.12 42.16 1,132,201
07/19/2018 41.36 42.5 41.31 42.46 836,801
07/18/2018 42.04 42.07 40.86 41.66 1,664,663
07/17/2018 41.08 42.1 41.07 42.02 912,101
07/16/2018 41.87 42.21 40.9 41.14 869,679
07/13/2018 41.37 42.25 41.355 42.07 617,375
07/12/2018 41.4 41.69 40.74 41.4 583,546
07/11/2018 41.45 41.8 41.13 41.23 764,519
07/10/2018 41.93 42.2 41.685 42.07 792,332
07/09/2018 40.75 41.99 40.75 41.91 601,162
07/06/2018 40.39 40.72 40.11 40.59 694,802
07/05/2018 40.2 40.46 39.9 40.46 1,247,615
07/03/2018 40.44 41.01 40.09 40.1 392,404
07/02/2018 40.01 40.38 39.48 40.1 950,092
06/29/2018 40.31 41.04 40.31 40.4 724,944
06/28/2018 40.36 40.47 39.61 40.08 1,325,615
06/27/2018 40.22 41.3445 40.2 40.5 1,638,881
06/26/2018 39.97 40.325 39.52 40 897,881
06/25/2018 40.41 40.56 39.45 39.65 963,799
06/22/2018 40.79 41.37 40.72 40.79 1,132,697
06/21/2018 40.42 40.59 40.03 40.2 1,393,231
*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