FLS
Flowserve (FLS)
NYSE
$74.22-$0.15 (-0.20%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $9.3B
    Market Cap
  • 42.61%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -4.06%
    Low Price$70.82
    High Price$76.97
  • 3 Months
    +3.10%
    Low Price$66.55
    High Price$82.56
  • 1 Year
    +42.61%
    Low Price$48.51
    High Price$91.23
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
74.16
75.22
73.34
74.37
+1.79%
1,103,710
10/01/2026
73.76
73.76
71.72
73.06
-0.08%
1,195,898
09/30/2026
73.10
74.43
72.45
73.12
-0.93%
1,434,866
09/29/2026
74.32
74.67
73.46
73.81
-0.38%
1,123,368
09/28/2026
73.23
75.00
73.23
74.09
+0.37%
1,342,850
09/25/2026
76.31
77.08
72.98
73.82
-2.64%
2,308,712
09/25/2026
$0.22 Dividend
09/24/2026
76.09
76.54
74.96
75.82
-1.48%
1,623,963
09/23/2026
75.48
77.54
75.39
76.96
+1.57%
1,426,461
09/22/2026
75.21
76.00
74.94
75.77
+1.77%
1,246,531
09/21/2026
74.90
74.90
73.75
74.45
+1.07%
1,347,111
09/18/2026
74.05
74.08
73.01
73.67
+0.19%
2,402,599
09/17/2026
73.93
74.69
72.67
73.53
+1.98%
1,275,549
09/16/2026
71.98
74.12
71.23
72.10
+1.80%
2,152,032
09/15/2026
71.79
72.01
70.48
70.82
-0.50%
1,436,396
09/14/2026
69.82
71.74
68.16
71.18
-4.12%
1,810,255
09/11/2026
74.06
74.93
73.32
74.24
+2.24%
1,017,447
09/10/2026
73.92
74.06
71.81
72.62
-3.14%
1,551,333
09/09/2026
76.02
77.09
74.71
74.97
-2.33%
1,735,414
09/08/2026
76.78
77.88
76.07
76.76
+0.44%
1,676,441
09/04/2026
76.84
77.99
75.76
76.42
-0.71%
2,058,522
09/03/2026
78.11
78.75
76.60
76.97
-0.71%
1,653,416
09/02/2026
77.43
78.09
76.28
77.52
+1.44%
1,528,080
09/01/2026
77.81
78.47
75.61
76.42
-3.10%
2,520,577
08/31/2026
79.49
80.30
78.12
78.86
-1.54%
1,726,782
08/28/2026
81.90
82.03
79.23
80.10
-2.04%
1,288,878
08/27/2026
82.66
82.85
80.78
81.76
-0.97%
1,354,245
08/26/2026
80.47
83.11
80.14
82.56
+2.78%
1,722,243
08/25/2026
81.53
81.55
79.96
80.33
+0.12%
1,830,731
08/24/2026
79.24
80.63
78.64
80.23
+1.35%
1,836,655
08/21/2026
78.93
79.46
77.60
79.16
+1.65%
853,786
08/20/2026
76.77
78.42
76.72
77.87
+0.27%
1,291,868
08/19/2026
78.54
78.99
76.12
77.66
-1.14%
1,385,727
08/18/2026
79.12
80.50
78.45
78.56
-2.69%
1,659,515
08/17/2026
80.92
81.59
80.33
80.74
+0.12%
1,281,857
08/14/2026
81.14
81.86
79.66
80.64
-0.35%
1,344,243
08/13/2026
80.53
81.16
79.22
80.92
+0.25%
1,301,286
08/12/2026
81.46
81.51
79.21
80.72
+0.11%
1,432,640
08/11/2026
79.58
81.18
79.52
80.63
+1.72%
999,755
08/10/2026
79.74
79.76
78.94
79.26
-0.58%
1,020,015
08/07/2026
78.97
80.02
78.25
79.72
+1.67%
1,121,190
08/06/2026
79.34
82.10
78.04
78.41
-0.04%
1,605,566
08/05/2026
79.12
79.77
78.39
78.44
-1.11%
1,614,649
08/04/2026
77.53
79.79
76.44
79.32
+3.93%
2,270,494
08/03/2026
74.76
76.80
74.76
76.32
+0.72%
2,123,877
07/31/2026
76.70
77.64
74.14
75.77
+0.89%
2,591,384
07/30/2026
73.19
79.00
73.19
75.10
+7.69%
3,501,436
07/29/2026
72.44
73.41
68.93
69.74
-4.75%
2,756,129
07/29/2026
$0.95 Earnings
07/28/2026
72.15
73.63
71.31
73.22
+1.03%
2,996,005
07/27/2026
72.91
73.54
71.15
72.47
+0.39%
1,384,643
07/24/2026
71.78
73.17
71.39
72.19
+1.03%
1,444,407
07/23/2026
67.83
71.80
67.75
71.45
+4.48%
1,920,251
07/22/2026
66.98
69.06
66.62
68.39
+1.58%
2,178,888
07/21/2026
67.99
67.99
66.12
67.32
+1.17%
2,210,820
07/20/2026
68.71
68.89
66.13
66.55
-2.51%
2,737,993
07/17/2026
67.23
68.96
66.74
68.26
-1.24%
1,233,577
07/16/2026
67.51
69.31
67.51
69.12
+0.62%
1,987,391
07/15/2026
69.45
70.01
67.46
68.69
-1.01%
1,536,130
07/14/2026
69.51
70.20
68.37
69.39
+1.80%
1,419,166
07/13/2026
69.22
70.30
67.86
68.16
-3.01%
1,502,940
07/10/2026
69.77
71.18
69.68
70.28
+1.13%
1,004,423
07/09/2026
70.63
71.10
69.25
69.49
+0.94%
1,732,452
07/08/2026
70.20
70.53
67.30
68.84
-3.26%
3,651,046
07/07/2026
73.28
73.81
70.22
71.16
-4.47%
1,555,847
07/06/2026
72.45
74.57
72.45
74.49
+3.28%
898,761
07/02/2026
72.95
74.09
71.39
72.13
-0.06%
1,125,662
07/01/2026
72.65
74.15
71.97
72.17
-2.40%
1,809,641
06/30/2026
73.25
74.27
71.45
73.95
+1.23%
2,125,582
06/29/2026
72.51
73.70
71.60
73.05
+0.96%
1,784,722
06/26/2026
73.79
74.18
71.70
72.35
-2.96%
3,176,757
06/26/2026
$0.22 Dividend
06/25/2026
74.20
76.51
73.59
74.55
+2.82%
2,379,949
06/24/2026
77.15
77.18
71.54
72.51
-8.81%
4,764,263
06/23/2026
78.20
80.77
77.03
79.51
-1.96%
2,064,554
06/22/2026
81.64
82.06
80.37
81.11
-0.15%
1,237,574
06/18/2026
79.71
82.04
79.61
81.22
+3.51%
2,616,224
06/17/2026
80.29
80.92
78.33
78.47
-1.96%
1,557,505
06/16/2026
79.53
81.08
78.74
80.04
+0.65%
2,306,464
06/15/2026
79.95
80.78
79.20
79.52
+2.46%
2,259,448
06/12/2026
78.76
79.07
77.10
77.62
-0.04%
1,422,850
06/11/2026
73.39
78.03
72.99
77.65
+7.19%
1,941,717
06/10/2026
74.94
76.27
72.39
72.44
-4.09%
1,518,634
06/09/2026
75.27
76.43
72.34
75.53
+1.48%
1,724,451
06/08/2026
73.05
74.77
73.05
74.42
+1.85%
1,356,338
06/05/2026
74.11
74.53
72.45
73.07
-2.55%
1,489,427
06/04/2026
74.91
75.24
73.35
74.98
0.00%
1,187,205
06/03/2026
75.44
76.15
74.13
74.98
-1.15%
1,472,154
06/02/2026
75.18
76.33
73.80
75.86
+1.62%
1,471,367
06/01/2026
74.23
75.50
73.32
74.64
-0.57%
2,098,141
05/29/2026
74.42
76.01
74.28
75.07
+0.40%
2,070,011
05/28/2026
72.82
75.12
72.05
74.77
+3.07%
3,289,974
05/27/2026
73.55
74.51
72.15
72.55
-0.52%
2,863,838
05/26/2026
70.51
73.05
70.29
72.92
+5.37%
2,308,283
05/22/2026
68.87
69.72
67.79
69.20
+1.28%
1,931,973
05/21/2026
66.92
68.84
65.78
68.33
+0.66%
2,154,152
05/20/2026
64.62
68.09
63.87
67.88
+6.04%
3,690,864
05/19/2026
65.32
65.51
62.90
64.02
-2.34%
2,055,682
05/18/2026
65.28
66.11
64.81
65.55
+1.32%
2,072,303
05/15/2026
66.30
66.91
64.34
64.69
-4.29%
2,069,097