NYSE:FLS | Historical Stock Price | FLOWSERVE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.30$3.45$9.15$24.24$64.26$170.321980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.42$2.4212,150——
1980-12-30$2.42$2.4281,000——
1980-12-29$2.42$2.4253,663——
1980-12-26$2.42$2.426,075——
1980-12-24$2.40$2.4039,488——
1980-12-23$2.40$2.40122,513——
1980-12-22$2.40$2.405,063——
1980-12-19$2.40$2.4050,625——
1980-12-18$2.37$2.37364,500——
1980-12-17$2.30$2.30334,125——
1980-12-16$2.27$2.27325,013——
1980-12-15$2.15$2.1567,838——
1980-12-12$2.12$2.12101,250——
1980-12-11$2.10$2.10226,800——
1980-12-10$2.22$2.22251,100——
1980-12-09$2.40$2.4081,000——
1980-12-08$2.49$2.4965,813——
1980-12-05$2.59$2.5973,913——
1980-12-04$2.67$2.67157,950——
1980-12-03$2.64$2.6453,663——
1980-12-02$2.62$2.6253,663——
1980-12-01$2.64$2.6483,025——
1980-11-28$2.62$2.62148,838——
1980-11-26$2.52$2.5224,300——
1980-11-25$2.52$2.52113,400——
1980-11-24$2.49$2.4948,600——
1980-11-21$2.54$2.5468,850——
1980-11-20$2.62$2.6270,875——
1980-11-19$2.62$2.62114,413——
1980-11-18$2.62$2.6231,388——
1980-11-17$2.62$2.6287,075——
1980-11-14$2.64$2.64213,638——
1980-11-13$2.64$2.64250,088——
1980-11-12$2.62$2.6290,113——
1980-11-11$2.62$2.6261,763——
1980-11-10$2.64$2.6457,713——
1980-11-07$2.64$2.6444,550——
1980-11-06$2.64$2.6487,075——
1980-11-05$2.72$2.72293,625——
1980-11-03$2.59$2.59226,800——
1980-10-31$2.49$2.49164,025——
1980-10-30$2.62$2.6245,563——
1980-10-29$2.64$2.64895,050——
1980-10-28$2.67$2.67133,650——
1980-10-27$2.72$2.72167,063——
1980-10-24$2.69$2.6957,713——
1980-10-23$2.69$2.69169,088——
1980-10-22$2.62$2.62128,588——
1980-10-21$2.62$2.62133,650——
1980-10-20$2.64$2.64104,288——
1980-10-17$2.64$2.64181,238——
1980-10-16$2.64$2.64980,100——
1980-10-15$2.69$2.69103,275——
1980-10-14$2.62$2.6238,475——
1980-10-13$2.59$2.5938,475——
1980-10-10$2.59$2.59148,838——
1980-10-09$2.59$2.59174,150——
1980-10-08$2.67$2.67412,088——
1980-10-07$2.59$2.59370,575——
1980-10-06$2.40$2.40264,263——
1980-10-03$2.27$2.2770,875——
1980-10-02$2.25$2.2562,775——
1980-10-01$2.25$2.25110,363——
1980-09-30$2.25$2.25126,563——
1980-09-29$2.20$2.20151,875——
1980-09-26$2.22$2.22126,563——
1980-09-25$2.25$2.2589,100——
1980-09-24$2.27$2.27197,438——
1980-09-23$2.35$2.35408,038——
1980-09-22$2.42$2.42158,963——
1980-09-19$2.42$2.4262,775——
1980-09-18$2.42$2.4259,738——
1980-09-17$2.42$2.4255,688——
1980-09-16$2.42$2.42108,338——
1980-09-15$2.35$2.3546,575——
1980-09-12$2.35$2.3592,138——
1980-09-11$2.37$2.3794,163——
1980-09-10$2.35$2.35140,738——
1980-09-09$2.32$2.32159,975——
1980-09-08$2.32$2.32265,275——
1980-09-05$2.37$2.37113,400——
1980-09-04$2.35$2.35331,088——
1980-09-03$2.47$2.47179,213——
1980-09-02$2.49$2.49193,388——
1980-08-29$2.47$2.47193,388——
1980-08-28$2.42$2.42247,050——
1980-08-27$2.35$2.35357,413——
1980-08-26$2.32$2.32327,038——
1980-08-25$2.27$2.27346,275——
1980-08-22$2.30$2.30206,550——
1980-08-21$2.25$2.25217,688——
1980-08-20$2.22$2.22259,200——
1980-08-19$2.10$2.1088,088——
1980-08-18$2.10$2.10152,888——
1980-08-15$2.20$2.20157,950——
1980-08-14$2.22$2.22254,138——
1980-08-13$2.22$2.22327,038——
1980-08-12$2.25$2.25517,388——
1980-08-11$2.20$2.20391,838——
1980-08-08$2.27$2.27509,288——
1980-08-07$2.27$2.27808,988——
1980-08-06$2.15$2.15275,400——
1980-08-05$2.02$2.02189,338——
1980-08-04$2.00$2.00214,650——
1980-08-01$2.00$2.00268,313——
1980-07-31$1.95$1.95234,900——
1980-07-30$1.98$1.98266,288——
1980-07-29$1.90$1.90293,625——
1980-07-28$1.88$1.8895,175——
1980-07-25$1.85$1.8578,975——
1980-07-24$1.88$1.88230,850——
1980-07-23$1.80$1.8087,075——
1980-07-22$1.83$1.83262,238——
1980-07-21$1.93$1.93123,525——
1980-07-18$1.93$1.93290,588——
1980-07-17$1.85$1.8562,775——
1980-07-16$1.85$1.85104,288——
1980-07-15$1.83$1.83507,263——
1980-07-14$1.83$1.83113,400——
1980-07-11$1.78$1.78168,075——
1980-07-10$1.75$1.75220,725——
1980-07-09$1.68$1.68105,300——
1980-07-08$1.70$1.70269,325——
1980-07-07$1.68$1.6857,713——
1980-07-03$1.63$1.63232,875——
1980-07-02$1.56$1.5692,138——
1980-07-01$1.53$1.5363,788——
1980-06-30$1.53$1.5366,825——
1980-06-27$1.56$1.5646,575——
1980-06-26$1.56$1.5662,775——
1980-06-25$1.58$1.5832,400——
1980-06-24$1.56$1.5670,875——
1980-06-23$1.56$1.5661,763——
1980-06-20$1.56$1.5686,063——
1980-06-19$1.58$1.5866,825——
1980-06-18$1.58$1.58111,375——
1980-06-17$1.58$1.5874,925——
1980-06-16$1.60$1.6033,413——
1980-06-13$1.60$1.6091,125——
1980-06-12$1.58$1.5849,613——
1980-06-11$1.56$1.5618,225——
1980-06-10$1.56$1.5694,163——
1980-06-09$1.56$1.5699,225——
1980-06-06$1.56$1.5684,038——
1980-06-05$1.58$1.5892,138——
1980-06-04$1.58$1.5836,450——
1980-06-03$1.58$1.5854,675——
1980-06-02$1.58$1.5899,225——
1980-05-30$1.56$1.5629,363——
1980-05-29$1.56$1.56115,425——
1980-05-28$1.58$1.5864,800——
1980-05-27$1.60$1.60108,338——
1980-05-23$1.58$1.5835,438——
1980-05-22$1.58$1.58106,313——
1980-05-21$1.53$1.5367,838——
1980-05-20$1.51$1.5123,288——
1980-05-19$1.51$1.51129,600——
1980-05-16$1.51$1.5113,163——
1980-05-15$1.51$1.5118,225——
1980-05-14$1.51$1.5155,688——
1980-05-13$1.51$1.5116,200——
1980-05-12$1.51$1.5132,400——
1980-05-09$1.51$1.5185,050——
1980-05-08$1.53$1.5325,313——
1980-05-07$1.53$1.5332,400——
1980-05-06$1.53$1.5349,613——
1980-05-05$1.51$1.5126,325——
1980-05-02$1.48$1.4813,163——
1980-05-01$1.48$1.48117,450——
1980-04-30$1.48$1.4894,163——
1980-04-29$1.46$1.46115,425——
1980-04-28$1.48$1.4888,088——
1980-04-25$1.48$1.48151,875——
1980-04-24$1.48$1.4894,163——
1980-04-23$1.43$1.43130,613——
1980-04-22$1.41$1.4197,200——
1980-04-21$1.38$1.3879,988——
1980-04-18$1.38$1.38142,763——
1980-04-17$1.38$1.3865,813——
1980-04-16$1.41$1.4183,025——
1980-04-15$1.38$1.3863,788——
1980-04-14$1.43$1.4329,363——
1980-04-11$1.46$1.4652,650——
1980-04-10$1.46$1.4635,438——
1980-04-09$1.48$1.4863,788——
1980-04-08$1.51$1.51238,950——
1980-04-07$1.41$1.41113,400——
1980-04-03$1.43$1.4365,813——
1980-04-02$1.43$1.4330,375——
1980-04-01$1.43$1.43149,850——
1980-03-31$1.46$1.4667,838——
1980-03-28$1.43$1.4339,488——
1980-03-27$1.36$1.36253,125——
1980-03-26$1.43$1.4378,975——
1980-03-25$1.43$1.4363,788——
1980-03-24$1.43$1.4372,900——
1980-03-21$1.43$1.4377,963——
1980-03-20$1.51$1.5142,525——
1980-03-19$1.53$1.5326,325——
1980-03-18$1.53$1.5390,113——
1980-03-17$1.53$1.5395,175——