FLS
Flowserve (FLS)
NYSE
$76.57+$0.03 (+0.04%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $9.7B
    Market Cap
  • 42.96%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +5.81%
    Low Price$66.74
    High Price$76.54
  • 3 Months
    +7.14%
    Low Price$64.20
    High Price$81.46
  • 1 Year
    +44.19%
    Low Price$48.65
    High Price$91.49
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
74.98
77.02
74.98
76.54
+0.72%
2,123,877
07/31/2026
76.92
77.87
74.36
75.99
+0.89%
2,591,384
07/30/2026
73.40
79.23
73.40
75.32
+7.69%
3,501,436
07/29/2026
72.65
73.62
69.14
69.94
-4.75%
2,756,129
07/29/2026
$0.95 Earnings
07/28/2026
72.36
73.84
71.52
73.43
+1.03%
2,996,005
07/27/2026
73.12
73.75
71.36
72.68
+0.39%
1,384,643
07/24/2026
71.99
73.38
71.60
72.40
+1.03%
1,444,407
07/23/2026
68.03
72.01
67.95
71.66
+4.48%
1,920,251
07/22/2026
67.17
69.26
66.81
68.59
+1.58%
2,178,888
07/21/2026
68.19
68.19
66.31
67.52
+1.17%
2,210,820
07/20/2026
68.91
69.09
66.33
66.74
-2.51%
2,737,993
07/17/2026
67.43
69.16
66.93
68.46
-1.24%
1,233,577
07/16/2026
67.71
69.52
67.71
69.32
+0.62%
1,987,391
07/15/2026
69.65
70.21
67.66
68.89
-1.01%
1,536,130
07/14/2026
69.71
70.40
68.57
69.59
+1.80%
1,419,166
07/13/2026
69.42
70.50
68.06
68.36
-3.01%
1,502,940
07/10/2026
69.97
71.39
69.88
70.48
+1.13%
1,004,423
07/09/2026
70.83
71.31
69.45
69.69
+0.94%
1,732,452
07/08/2026
70.40
70.74
67.50
69.04
-3.26%
3,651,046
07/07/2026
73.49
74.02
70.42
71.37
-4.47%
1,555,847
07/06/2026
72.66
74.79
72.66
74.71
+3.28%
898,761
07/02/2026
73.16
74.30
71.60
72.34
-0.06%
1,125,662
07/01/2026
72.86
74.37
72.18
72.38
-2.40%
1,809,641
06/30/2026
73.46
74.49
71.66
74.16
+1.23%
2,125,582
06/29/2026
72.72
73.92
71.81
73.26
+0.96%
1,784,722
06/26/2026
74.00
74.40
71.91
72.56
-2.96%
3,176,757
06/26/2026
$0.22 Dividend
06/25/2026
74.41
76.73
73.80
74.77
+2.82%
2,379,949
06/24/2026
77.37
77.40
71.75
72.72
-8.81%
4,764,263
06/23/2026
78.43
81.01
77.25
79.75
-1.96%
2,064,554
06/22/2026
81.88
82.30
80.60
81.34
-0.15%
1,237,574
06/18/2026
79.94
82.28
79.85
81.46
+3.51%
2,616,224
06/17/2026
80.52
81.16
78.56
78.70
-1.96%
1,557,505
06/16/2026
79.77
81.31
78.97
80.27
+0.65%
2,306,464
06/15/2026
80.18
81.01
79.43
79.76
+2.46%
2,259,448
06/12/2026
78.99
79.30
77.32
77.84
-0.04%
1,422,850
06/11/2026
73.60
78.26
73.20
77.87
+7.19%
1,941,717
06/10/2026
75.16
76.49
72.60
72.65
-4.09%
1,518,634
06/09/2026
75.49
76.65
72.55
75.75
+1.48%
1,724,451
06/08/2026
73.26
74.99
73.26
74.64
+1.85%
1,356,338
06/05/2026
74.32
74.75
72.66
73.28
-2.55%
1,489,427
06/04/2026
75.13
75.46
73.56
75.20
0.00%
1,187,205
06/03/2026
75.66
76.38
74.34
75.20
-1.15%
1,472,154
06/02/2026
75.40
76.55
74.01
76.08
+1.62%
1,471,367
06/01/2026
74.44
75.72
73.53
74.86
-0.57%
2,098,141
05/29/2026
74.64
76.23
74.49
75.29
+0.40%
2,070,011
05/28/2026
73.04
75.33
72.26
74.99
+3.07%
3,289,974
05/27/2026
73.76
74.73
72.36
72.76
-0.52%
2,863,838
05/26/2026
70.71
73.26
70.49
73.13
+5.37%
2,308,283
05/22/2026
69.07
69.92
67.99
69.41
+1.28%
1,931,973
05/21/2026
67.11
69.04
65.97
68.53
+0.66%
2,154,152
05/20/2026
64.81
68.29
64.05
68.08
+6.04%
3,690,864
05/19/2026
65.51
65.70
63.08
64.20
-2.34%
2,055,682
05/18/2026
65.47
66.30
65.00
65.74
+1.32%
2,072,303
05/15/2026
66.49
67.10
64.53
64.88
-4.29%
2,069,097
05/14/2026
67.14
68.95
66.86
67.79
+2.30%
1,969,735
05/13/2026
69.34
69.45
66.02
66.27
-4.28%
3,605,880
05/12/2026
69.79
69.96
68.05
69.23
-1.89%
2,909,115
05/11/2026
70.73
71.75
69.96
70.56
-0.51%
1,731,356
05/08/2026
72.05
72.21
70.28
70.92
-0.57%
2,051,331
05/07/2026
73.91
74.28
71.03
71.33
-2.51%
3,085,871
05/06/2026
72.59
76.72
72.17
73.16
+4.50%
3,955,958
05/05/2026
70.88
71.09
69.37
70.01
-0.27%
3,560,886
05/04/2026
71.13
71.83
69.69
70.20
-1.73%
3,436,484
05/01/2026
73.11
74.17
70.07
71.44
-2.70%
4,468,719
04/30/2026
76.33
79.02
72.58
73.42
-12.59%
8,789,032
04/29/2026
85.20
85.21
82.65
84.00
-0.95%
2,331,401
04/29/2026
$0.85 Earnings
04/28/2026
86.74
87.39
83.80
84.81
-3.25%
2,695,735
04/27/2026
83.25
88.12
81.40
87.66
+5.65%
5,864,597
04/24/2026
81.56
83.89
79.77
82.98
+1.60%
2,126,990
04/23/2026
83.03
84.07
80.67
81.67
-0.99%
1,524,659
04/22/2026
82.87
83.59
81.40
82.49
+0.84%
1,426,284
04/21/2026
83.46
84.39
81.21
81.80
-1.64%
1,183,447
04/20/2026
83.02
83.67
81.90
83.17
-0.49%
2,179,217
04/17/2026
78.81
84.45
78.28
83.57
+7.70%
3,651,583
04/16/2026
78.22
79.08
76.77
77.60
-1.26%
2,469,722
04/15/2026
81.06
81.52
77.87
78.59
-3.45%
1,854,144
04/14/2026
84.61
84.82
81.22
81.40
-3.36%
2,057,947
04/13/2026
83.72
84.44
82.82
84.23
+0.12%
1,876,156
04/10/2026
84.75
84.98
83.81
84.13
-0.08%
1,368,376
04/09/2026
82.40
84.63
81.92
84.20
+2.12%
2,285,877
04/08/2026
81.56
85.31
80.85
82.46
+6.86%
2,858,059
04/07/2026
75.61
77.33
75.15
77.16
+1.94%
1,987,317
04/06/2026
74.88
75.77
73.86
75.70
+0.90%
1,205,521
04/02/2026
72.42
76.26
71.98
75.02
-0.21%
1,706,573
04/01/2026
74.96
76.37
74.30
75.18
+2.57%
2,043,160
03/31/2026
70.45
73.69
69.75
73.29
+6.29%
1,806,603
03/30/2026
72.66
72.74
68.69
68.96
-4.14%
1,992,069
03/27/2026
71.57
72.79
71.12
71.94
-0.69%
894,416
03/27/2026
$0.22 Dividend
03/26/2026
74.55
75.44
71.59
72.44
-4.86%
1,410,873
03/25/2026
76.14
76.95
74.93
76.13
+1.59%
1,809,304
03/24/2026
73.31
75.77
72.87
74.94
+1.52%
1,623,844
03/23/2026
73.37
75.98
73.21
73.82
+4.01%
2,525,591
03/20/2026
73.27
74.29
70.51
70.98
-3.38%
2,028,068
03/19/2026
72.67
74.79
71.82
73.46
-0.58%
1,511,599
03/18/2026
74.92
76.09
73.89
73.89
-1.06%
2,316,046
03/17/2026
74.06
75.13
73.12
74.68
+2.01%
1,483,400