FLS
Flowserve (FLS)
NYSE
$80.75-$0.83 (-1.02%)
Price as of Jun 23, 2026 4:47 PM EDT
  • $10.4B
    Market Cap
  • 78.17%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +17.20%
    Low Price$72.86
    High Price$81.70
  • 3 Months
    +14.60%
    Low Price$64.39
    High Price$87.92
  • 1 Year
    +78.17%
    Low Price$46.43
    High Price$92.04
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
82.12
82.54
80.84
81.58
-0.15%
1,237,574
06/18/2026
80.18
82.52
80.08
81.70
+3.51%
2,616,224
06/17/2026
80.76
81.40
78.79
78.93
-1.96%
1,557,505
06/16/2026
80.00
81.55
79.20
80.51
+0.65%
2,306,464
06/15/2026
80.42
81.25
79.66
79.99
+2.46%
2,259,448
06/12/2026
79.22
79.54
77.55
78.07
-0.04%
1,422,850
06/11/2026
73.82
78.49
73.42
78.10
+7.19%
1,941,717
06/10/2026
75.38
76.72
72.81
72.86
-4.09%
1,518,634
06/09/2026
75.71
76.88
72.76
75.97
+1.48%
1,724,451
06/08/2026
73.48
75.21
73.48
74.86
+1.85%
1,356,338
06/05/2026
74.54
74.97
72.87
73.50
-2.55%
1,489,427
06/04/2026
75.35
75.68
73.78
75.42
0.00%
1,187,205
06/03/2026
75.88
76.60
74.56
75.42
-1.15%
1,472,154
06/02/2026
75.62
76.78
74.23
76.30
+1.62%
1,471,367
06/01/2026
74.66
75.94
73.75
75.08
-0.57%
2,098,141
05/29/2026
74.86
76.45
74.71
75.51
+0.40%
2,070,011
05/28/2026
73.25
75.56
72.47
75.21
+3.07%
3,289,974
05/27/2026
73.98
74.95
72.57
72.97
-0.52%
2,863,838
05/26/2026
70.92
73.48
70.70
73.35
+5.37%
2,308,283
05/22/2026
69.27
70.13
68.19
69.61
+1.28%
1,931,973
05/21/2026
67.31
69.24
66.16
68.73
+0.66%
2,154,152
05/20/2026
65.00
68.49
64.24
68.28
+6.04%
3,690,864
05/19/2026
65.70
65.89
63.27
64.39
-2.34%
2,055,682
05/18/2026
65.66
66.50
65.19
65.93
+1.32%
2,072,303
05/15/2026
66.69
67.30
64.72
65.07
-4.29%
2,069,097
05/14/2026
67.34
69.15
67.06
67.99
+2.30%
1,969,735
05/13/2026
69.54
69.66
66.21
66.46
-4.28%
3,605,880
05/12/2026
70.00
70.17
68.25
69.43
-1.89%
2,909,115
05/11/2026
70.94
71.96
70.17
70.77
-0.51%
1,731,356
05/08/2026
72.26
72.42
70.49
71.13
-0.57%
2,051,331
05/07/2026
74.13
74.50
71.24
71.54
-2.51%
3,085,871
05/06/2026
72.80
76.95
72.38
73.38
+4.50%
3,955,958
05/05/2026
71.09
71.30
69.57
70.22
-0.27%
3,560,886
05/04/2026
71.34
72.04
69.90
70.41
-1.73%
3,436,484
05/01/2026
73.33
74.39
70.28
71.65
-2.70%
4,468,719
04/30/2026
76.55
79.25
72.79
73.64
-12.59%
8,789,032
04/29/2026
85.45
85.46
82.89
84.25
-0.95%
2,331,401
04/29/2026
$0.85 Earnings
04/28/2026
87.00
87.65
84.05
85.06
-3.25%
2,695,735
04/27/2026
83.49
88.38
81.64
87.92
+5.65%
5,864,597
04/24/2026
81.80
84.14
80.00
83.22
+1.60%
2,126,990
04/23/2026
83.27
84.32
80.91
81.91
-0.99%
1,524,659
04/22/2026
83.11
83.84
81.64
82.73
+0.84%
1,426,284
04/21/2026
83.71
84.64
81.45
82.04
-1.64%
1,183,447
04/20/2026
83.26
83.92
82.15
83.41
-0.49%
2,179,217
04/17/2026
79.04
84.70
78.51
83.82
+7.70%
3,651,583
04/16/2026
78.45
79.32
77.00
77.83
-1.26%
2,469,722
04/15/2026
81.30
81.76
78.10
78.82
-3.45%
1,854,144
04/14/2026
84.86
85.07
81.46
81.64
-3.36%
2,057,947
04/13/2026
83.97
84.69
83.06
84.48
+0.12%
1,876,156
04/10/2026
85.00
85.23
84.06
84.38
-0.08%
1,368,376
04/09/2026
82.64
84.88
82.16
84.45
+2.12%
2,285,877
04/08/2026
81.80
85.56
81.09
82.70
+6.86%
2,858,059
04/07/2026
75.83
77.56
75.37
77.39
+1.94%
1,987,317
04/06/2026
75.10
75.99
74.08
75.92
+0.90%
1,205,521
04/02/2026
72.63
76.48
72.19
75.24
-0.21%
1,706,573
04/01/2026
75.18
76.59
74.52
75.40
+2.57%
2,043,160
03/31/2026
70.66
73.91
69.95
73.51
+6.29%
1,806,603
03/30/2026
72.87
72.95
68.89
69.16
-4.14%
1,992,069
03/27/2026
71.78
73.00
71.33
72.15
-0.69%
894,416
03/27/2026
$0.22 Dividend
03/26/2026
74.77
75.66
71.80
72.65
-4.86%
1,410,873
03/25/2026
76.37
77.18
75.15
76.36
+1.59%
1,809,304
03/24/2026
73.53
75.99
73.09
75.16
+1.52%
1,623,844
03/23/2026
73.59
76.20
73.43
74.04
+4.01%
2,525,591
03/20/2026
73.49
74.50
70.72
71.18
-3.38%
2,028,068
03/19/2026
72.88
75.01
72.03
73.68
-0.58%
1,511,599
03/18/2026
75.14
76.31
74.11
74.11
-1.06%
2,316,046
03/17/2026
74.28
75.35
73.34
74.90
+2.01%
1,483,400
03/16/2026
75.42
75.68
72.87
73.43
-0.86%
1,664,303
03/13/2026
75.89
76.51
73.90
74.07
-1.84%
1,549,973
03/12/2026
77.01
77.97
75.22
75.45
-3.92%
1,280,439
03/11/2026
78.00
79.31
77.58
78.53
+0.08%
1,272,332
03/10/2026
77.27
79.85
76.93
78.47
+2.06%
2,131,876
03/09/2026
74.28
77.47
73.22
76.89
+1.17%
2,567,917
03/06/2026
78.89
80.42
75.51
76.00
-6.32%
2,072,090
03/05/2026
82.24
83.85
80.22
81.12
-1.86%
1,534,297
03/04/2026
83.92
84.69
82.29
82.66
-0.66%
1,290,954
03/03/2026
84.35
84.74
81.88
83.21
-4.63%
1,842,531
03/02/2026
87.16
88.45
85.82
87.25
-1.14%
1,497,878
02/27/2026
87.72
88.25
86.24
88.25
-0.74%
2,145,942
02/26/2026
91.96
92.13
87.89
88.91
-3.11%
1,659,372
02/25/2026
90.59
91.98
89.57
91.76
+1.68%
1,464,278
02/24/2026
89.05
90.32
88.21
90.25
+2.47%
850,888
02/23/2026
88.24
89.73
87.40
88.07
-0.67%
832,228
02/20/2026
87.71
89.11
87.21
88.67
+0.83%
1,027,121
02/19/2026
88.03
88.69
87.50
87.94
-0.49%
937,079
02/18/2026
89.66
91.03
87.18
88.37
-1.25%
2,282,461
02/17/2026
88.70
90.17
88.35
89.49
+0.08%
1,604,225
02/13/2026
87.12
90.21
86.64
89.42
+3.07%
3,193,647
02/12/2026
86.78
88.72
86.11
86.76
+0.55%
2,157,297
02/11/2026
87.96
88.98
86.11
86.28
-0.06%
1,940,096
02/10/2026
85.37
87.39
84.39
86.33
+1.14%
2,632,820
02/09/2026
85.00
87.17
85.00
85.35
+0.18%
1,552,863
02/06/2026
76.80
86.03
76.80
85.20
+8.20%
3,277,330
02/05/2026
78.87
80.24
78.46
78.74
-0.98%
2,171,605
02/05/2026
$1.11 Earnings
02/04/2026
80.01
80.66
77.57
79.52
0.00%
1,765,812
02/03/2026
79.36
80.65
77.94
79.52
+0.71%
1,414,333
02/02/2026
77.20
79.16
76.78
78.96
+1.34%
1,146,270