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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.80$1.80155,925——
1982-12-30$1.74$1.7447,250——
1982-12-29$1.70$1.70154,575——
1982-12-28$1.72$1.7225,650——
1982-12-27$1.72$1.7270,200——
1982-12-23$1.72$1.722,025——
1982-12-22$1.72$1.7237,800——
1982-12-21$1.70$1.7014,175——
1982-12-20$1.74$1.7418,225——
1982-12-17$1.74$1.7452,650——
1982-12-16$1.74$1.7419,575——
1982-12-15$1.74$1.7443,875——
1982-12-14$1.76$1.7660,750——
1982-12-13$1.76$1.7692,475——
1982-12-10$1.78$1.7869,525——
1982-12-09$1.76$1.7678,975——
1982-12-08$1.76$1.7672,225——
1982-12-07$1.74$1.7449,950——
1982-12-06$1.74$1.7414,175——
1982-12-03$1.74$1.7456,025——
1982-12-02$1.74$1.7427,000——
1982-12-01$1.74$1.7457,375——
1982-11-30$1.67$1.6720,925——
1982-11-29$1.67$1.6783,025——
1982-11-26$1.69$1.6927,675——
1982-11-24$1.69$1.6941,850——
1982-11-23$1.65$1.6562,100——
1982-11-22$1.65$1.6583,700——
1982-11-19$1.65$1.6541,175——
1982-11-18$1.65$1.6550,625——
1982-11-17$1.65$1.6584,375——
1982-11-16$1.65$1.65110,700——
1982-11-15$1.72$1.72112,725——
1982-11-12$1.72$1.7270,200——
1982-11-11$1.70$1.7049,275——
1982-11-10$1.74$1.7429,025——
1982-11-09$1.74$1.7435,775——
1982-11-08$1.74$1.7417,550——
1982-11-05$1.76$1.7699,900——
1982-11-04$1.76$1.7659,400——
1982-11-03$1.78$1.7885,050——
1982-11-02$1.80$1.8063,450——
1982-11-01$1.80$1.8058,050——
1982-10-29$1.83$1.8353,325——
1982-10-28$1.87$1.8774,250——
1982-10-27$1.87$1.87176,850——
1982-10-26$1.74$1.74199,800——
1982-10-25$1.65$1.65175,500——
1982-10-22$1.63$1.63336,150——
1982-10-21$1.59$1.59105,300——
1982-10-20$1.59$1.5990,450——
1982-10-19$1.54$1.5429,025——
1982-10-18$1.54$1.54675——
1982-10-15$1.54$1.5413,500——
1982-10-14$1.54$1.5429,025——
1982-10-13$1.54$1.5442,525——
1982-10-12$1.52$1.52174,150——
1982-10-11$1.46$1.4626,325——
1982-10-08$1.46$1.46141,075——
1982-10-07$1.41$1.4158,725——
1982-10-06$1.37$1.375,400——
1982-10-05$1.37$1.3720,925——
1982-10-04$1.37$1.377,425——
1982-10-01$1.39$1.3951,300——
1982-09-30$1.41$1.4160,075——
1982-09-29$1.41$1.4129,700——
1982-09-28$1.44$1.4415,525——
1982-09-27$1.44$1.4415,525——
1982-09-24$1.44$1.447,425——
1982-09-23$1.44$1.44128,925——
1982-09-22$1.46$1.4640,500——
1982-09-21$1.46$1.468,100——
1982-09-20$1.46$1.4623,625——
1982-09-17$1.46$1.4637,125——
1982-09-16$1.44$1.4431,050——
1982-09-15$1.44$1.4470,875——
1982-09-14$1.46$1.4674,250——
1982-09-13$1.44$1.4444,550——
1982-09-10$1.43$1.4352,650——
1982-09-09$1.41$1.4138,475——
1982-09-08$1.39$1.3972,225——
1982-09-07$1.39$1.3955,350——
1982-09-03$1.43$1.4370,200——
1982-09-02$1.43$1.43126,225——
1982-09-01$1.39$1.39105,975——
1982-08-31$1.37$1.3738,475——
1982-08-30$1.37$1.3720,250——
1982-08-27$1.37$1.3722,275——
1982-08-26$1.35$1.3556,025——
1982-08-25$1.35$1.3550,625——
1982-08-24$1.35$1.358,775——
1982-08-23$1.35$1.3578,300——
1982-08-20$1.43$1.4320,925——
1982-08-19$1.41$1.4120,250——
1982-08-18$1.41$1.4143,200——
1982-08-17$1.39$1.39183,600——
1982-08-16$1.33$1.3323,625——
1982-08-13$1.31$1.3127,675——
1982-08-12$1.30$1.3036,450——
1982-08-11$1.33$1.3395,850——
1982-08-10$1.33$1.3396,525——
1982-08-09$1.33$1.33138,375——
1982-08-06$1.39$1.3960,750——
1982-08-05$1.41$1.4151,975——
1982-08-04$1.48$1.4833,075——
1982-08-03$1.56$1.5635,100——
1982-08-02$1.57$1.579,450——
1982-07-30$1.57$1.571,350——
1982-07-29$1.57$1.5710,800——
1982-07-28$1.59$1.5942,525——
1982-07-27$1.63$1.6347,925——
1982-07-26$1.67$1.6782,350——
1982-07-23$1.70$1.7021,600——
1982-07-22$1.70$1.7033,075——
1982-07-21$1.70$1.70105,300——
1982-07-20$1.67$1.6718,900——
1982-07-19$1.67$1.6714,850——
1982-07-16$1.67$1.6726,325——
1982-07-15$1.63$1.630——
1982-07-14$1.63$1.6368,850——
1982-07-13$1.63$1.6317,550——
1982-07-12$1.61$1.6122,950——
1982-07-09$1.63$1.6374,250——
1982-07-08$1.63$1.6324,975——
1982-07-07$1.63$1.634,050——
1982-07-06$1.63$1.6392,475——
1982-07-02$1.63$1.6363,450——
1982-07-01$1.61$1.61456,975——
1982-06-30$1.61$1.616,750——
1982-06-29$1.61$1.612,025——
1982-06-28$1.61$1.6111,475——
1982-06-25$1.61$1.6114,175——
1982-06-24$1.61$1.6116,875——
1982-06-23$1.61$1.6110,125——
1982-06-22$1.61$1.6148,600——
1982-06-21$1.61$1.618,100——
1982-06-18$1.61$1.612,025——
1982-06-17$1.61$1.616,075——
1982-06-16$1.61$1.6142,525——
1982-06-15$1.61$1.61286,200——
1982-06-14$1.61$1.6120,925——
1982-06-11$1.61$1.6129,025——
1982-06-10$1.57$1.5720,925——
1982-06-09$1.59$1.5969,525——
1982-06-08$1.59$1.5986,400——
1982-06-07$1.63$1.6320,925——
1982-06-04$1.65$1.6522,950——
1982-06-03$1.69$1.6910,125——
1982-06-02$1.69$1.6941,850——
1982-06-01$1.70$1.7048,600——
1982-05-28$1.74$1.7438,475——
1982-05-27$1.74$1.7415,525——
1982-05-26$1.74$1.7492,475——
1982-05-25$1.74$1.7439,825——
1982-05-24$1.74$1.7412,825——
1982-05-21$1.78$1.78369,225——
1982-05-20$1.78$1.7828,350——
1982-05-19$1.80$1.8033,750——
1982-05-18$1.80$1.8038,475——
1982-05-17$1.81$1.8147,250——
1982-05-14$1.81$1.8141,175——
1982-05-13$1.81$1.815,400——
1982-05-12$1.81$1.8170,875——
1982-05-11$1.85$1.853,375——
1982-05-10$1.85$1.8515,525——
1982-05-07$1.87$1.8791,800——
1982-05-06$1.89$1.8936,450——
1982-05-05$1.87$1.876,075——
1982-05-04$1.87$1.874,050——
1982-05-03$1.87$1.870——
1982-04-30$1.87$1.8714,850——
1982-04-29$1.87$1.8716,875——
1982-04-28$1.87$1.8742,525——
1982-04-27$1.87$1.8770,200——
1982-04-26$1.89$1.8916,200——
1982-04-23$1.89$1.8969,525——
1982-04-22$1.89$1.898,775——
1982-04-21$1.89$1.8956,025——
1982-04-20$1.91$1.9149,275——
1982-04-19$1.87$1.871,350——
1982-04-16$1.87$1.878,100——
1982-04-15$1.87$1.873,375——
1982-04-14$1.87$1.871,350——
1982-04-13$1.87$1.8729,025——
1982-04-12$1.89$1.8910,800——
1982-04-08$1.89$1.8933,750——
1982-04-07$1.89$1.8932,400——
1982-04-06$1.91$1.9110,125——
1982-04-05$1.93$1.934,725——
1982-04-02$1.93$1.9358,050——
1982-04-01$1.93$1.9379,650——
1982-03-31$1.91$1.91132,300——
1982-03-30$1.93$1.9330,375——
1982-03-29$1.89$1.8962,100——
1982-03-26$1.89$1.89141,075——
1982-03-25$1.91$1.9146,575——
1982-03-24$1.98$1.9814,850——
1982-03-23$1.98$1.9819,575——
1982-03-22$1.94$1.9433,750——
1982-03-19$1.93$1.9323,625——
1982-03-18$1.93$1.9386,400——
1982-03-17$1.74$1.7436,450——
1982-03-16$1.67$1.6724,300——
1982-03-15$1.67$1.6729,700——
1982-03-12$1.67$1.6735,775——
1982-03-11$1.65$1.6517,550——
1982-03-10$1.65$1.6543,200——
1982-03-09$1.65$1.6587,750——
1982-03-08$1.70$1.7074,925——
1982-03-05$1.74$1.7421,600——
1982-03-04$1.72$1.7212,150——
1982-03-03$1.72$1.7216,875——
1982-03-02$1.74$1.7436,450——
1982-03-01$1.72$1.7227,000——
1982-02-26$1.78$1.7887,075——
1982-02-25$1.87$1.872,025——
1982-02-24$1.87$1.8731,050——
1982-02-23$1.85$1.8570,200——
1982-02-22$1.93$1.9349,950——
1982-02-19$1.93$1.9357,375——
1982-02-18$1.93$1.9322,950——
1982-02-17$1.93$1.9314,850——
1982-02-16$1.93$1.9357,375——
1982-02-12$2.00$2.0074,925——
1982-02-11$2.00$2.004,725——
1982-02-10$2.00$2.0013,500——
1982-02-09$2.00$2.0065,475——
1982-02-08$2.04$2.0428,350——
1982-02-05$2.04$2.0412,825——
1982-02-04$2.04$2.0436,450——
1982-02-03$2.04$2.0420,925——
1982-02-02$2.04$2.0412,150——
1982-02-01$2.04$2.0415,525——
1982-01-29$2.04$2.04111,375——
1982-01-28$2.07$2.0720,925——
1982-01-27$2.07$2.074,725——
1982-01-26$2.07$2.0718,900——
1982-01-25$2.09$2.0951,975——
1982-01-22$2.15$2.15474,525——
1982-01-21$2.11$2.1164,125——
1982-01-20$2.04$2.0418,900——
1982-01-19$2.04$2.048,100——
1982-01-18$2.04$2.0428,350——
1982-01-15$2.04$2.0415,525——
1982-01-14$2.02$2.0217,550——
1982-01-13$2.02$2.0220,925——
1982-01-12$2.00$2.0065,475——
1982-01-11$2.00$2.0033,750——
1982-01-08$2.04$2.0414,175——
1982-01-07$2.04$2.0432,400——
1982-01-06$2.04$2.0451,975——
1982-01-05$2.04$2.0483,025——
1982-01-04$2.09$2.0962,100——