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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.93$1.93123,525——
1985-12-30$1.93$1.9345,225——
1985-12-27$1.91$1.9180,325——
1985-12-26$1.91$1.9116,875——
1985-12-24$1.93$1.9346,575——
1985-12-23$1.89$1.89226,125——
1985-12-20$1.91$1.91478,575——
1985-12-19$1.94$1.94239,625——
1985-12-18$1.96$1.96140,400——
1985-12-17$2.02$2.02191,025——
1985-12-16$2.04$2.0459,400——
1985-12-13$2.04$2.04248,400——
1985-12-12$2.02$2.02289,575——
1985-12-11$1.98$1.98493,425——
1985-12-10$1.94$1.94185,625——
1985-12-09$1.93$1.93579,825——
1985-12-06$1.85$1.8548,600——
1985-12-05$1.85$1.85218,700——
1985-12-04$1.85$1.8564,125——
1985-12-03$1.87$1.8757,375——
1985-12-02$1.87$1.8735,100——
1985-11-29$1.89$1.89175,500——
1985-11-27$1.83$1.8316,875——
1985-11-26$1.83$1.8362,775——
1985-11-25$1.85$1.8524,300——
1985-11-22$1.85$1.8530,375——
1985-11-21$1.85$1.8539,825——
1985-11-20$1.85$1.8527,675——
1985-11-19$1.85$1.8547,250——
1985-11-18$1.83$1.8349,950——
1985-11-15$1.85$1.8537,800——
1985-11-14$1.85$1.8531,725——
1985-11-13$1.85$1.8545,900——
1985-11-12$1.85$1.85224,775——
1985-11-11$1.81$1.8154,000——
1985-11-08$1.80$1.8026,325——
1985-11-07$1.80$1.80348,300——
1985-11-06$1.81$1.8199,225——
1985-11-05$1.85$1.8531,050——
1985-11-04$1.85$1.8516,875——
1985-11-01$1.85$1.85407,025——
1985-10-31$1.80$1.80119,475——
1985-10-30$1.78$1.7872,225——
1985-10-29$1.74$1.74965,925——
1985-10-28$1.69$1.69231,525——
1985-10-25$1.69$1.6937,125——
1985-10-24$1.70$1.70127,575——
1985-10-23$1.70$1.7019,575——
1985-10-22$1.67$1.67675——
1985-10-21$1.69$1.6919,575——
1985-10-18$1.70$1.70280,125——
1985-10-17$1.67$1.67261,225——
1985-10-16$1.67$1.67452,925——
1985-10-15$1.59$1.5919,575——
1985-10-14$1.61$1.619,450——
1985-10-11$1.59$1.59198,450——
1985-10-10$1.59$1.594,050——
1985-10-09$1.61$1.6110,800——
1985-10-08$1.61$1.6114,850——
1985-10-07$1.61$1.6139,825——
1985-10-04$1.59$1.5915,525——
1985-10-03$1.59$1.5916,200——
1985-10-02$1.59$1.5910,800——
1985-10-01$1.61$1.6141,175——
1985-09-30$1.63$1.6331,050——
1985-09-26$1.61$1.6112,825——
1985-09-25$1.61$1.6147,925——
1985-09-24$1.61$1.6124,975——
1985-09-23$1.61$1.6122,275——
1985-09-20$1.65$1.6520,250——
1985-09-19$1.61$1.6114,175——
1985-09-18$1.65$1.6558,725——
1985-09-17$1.63$1.6322,950——
1985-09-16$1.63$1.6324,300——
1985-09-13$1.63$1.6324,975——
1985-09-12$1.65$1.65284,175——
1985-09-11$1.63$1.63135,675——
1985-09-10$1.61$1.6131,050——
1985-09-09$1.61$1.6113,500——
1985-09-06$1.63$1.63179,550——
1985-09-05$1.61$1.6170,200——
1985-09-04$1.57$1.5719,575——
1985-09-03$1.56$1.5622,275——
1985-08-30$1.56$1.5615,525——
1985-08-29$1.61$1.61219,375——
1985-08-28$1.59$1.5914,175——
1985-08-27$1.63$1.6340,500——
1985-08-26$1.61$1.6136,450——
1985-08-23$1.61$1.6117,550——
1985-08-22$1.63$1.63110,700——
1985-08-21$1.63$1.6343,875——
1985-08-20$1.63$1.636,750——
1985-08-19$1.63$1.63102,600——
1985-08-16$1.63$1.6345,900——
1985-08-15$1.63$1.6325,650——
1985-08-14$1.65$1.650——
1985-08-13$1.65$1.6522,275——
1985-08-12$1.65$1.6547,925——
1985-08-09$1.67$1.675,400——
1985-08-08$1.67$1.6713,500——
1985-08-07$1.63$1.63238,275——
1985-08-06$1.67$1.6747,925——
1985-08-05$1.69$1.6926,325——
1985-08-02$1.72$1.7229,700——
1985-08-01$1.72$1.7239,150——
1985-07-31$1.72$1.7216,200——
1985-07-30$1.72$1.7210,125——
1985-07-29$1.70$1.70205,875——
1985-07-26$1.74$1.74103,275——
1985-07-25$1.74$1.74256,500——
1985-07-24$1.72$1.7233,075——
1985-07-23$1.72$1.7218,225——
1985-07-22$1.72$1.7260,075——
1985-07-19$1.72$1.72351,675——
1985-07-18$1.65$1.65476,550——
1985-07-17$1.57$1.5730,375——
1985-07-16$1.61$1.6152,650——
1985-07-15$1.61$1.6141,850——
1985-07-12$1.59$1.5917,550——
1985-07-11$1.59$1.5916,875——
1985-07-10$1.59$1.5912,150——
1985-07-09$1.59$1.593,375——
1985-07-08$1.59$1.594,725——
1985-07-05$1.63$1.6320,925——
1985-07-03$1.59$1.592,025——
1985-07-02$1.59$1.596,750——
1985-07-01$1.61$1.610——
1985-06-28$1.61$1.61120,150——
1985-06-27$1.59$1.5976,275——
1985-06-26$1.61$1.6170,200——
1985-06-25$1.61$1.61301,050——
1985-06-24$1.59$1.5943,875——
1985-06-21$1.63$1.6339,150——
1985-06-20$1.59$1.595,400——
1985-06-19$1.61$1.6118,225——
1985-06-18$1.61$1.6130,375——
1985-06-17$1.59$1.596,075——
1985-06-14$1.59$1.593,375——
1985-06-13$1.63$1.63107,325——
1985-06-12$1.65$1.655,400——
1985-06-11$1.61$1.615,400——
1985-06-10$1.61$1.6116,200——
1985-06-07$1.63$1.6381,000——
1985-06-06$1.65$1.659,450——
1985-06-05$1.65$1.652,025——
1985-06-04$1.63$1.6321,600——
1985-06-03$1.65$1.654,725——
1985-05-31$1.65$1.6585,050——
1985-05-30$1.63$1.6324,975——
1985-05-29$1.59$1.5922,950——
1985-05-28$1.59$1.598,775——
1985-05-24$1.59$1.5914,175——
1985-05-23$1.63$1.6367,500——
1985-05-22$1.63$1.6350,625——
1985-05-21$1.69$1.6910,800——
1985-05-20$1.70$1.7014,175——
1985-05-17$1.74$1.7449,950——
1985-05-16$1.72$1.7216,200——
1985-05-15$1.74$1.7437,125——
1985-05-14$1.70$1.7028,350——
1985-05-13$1.69$1.6932,400——
1985-05-10$1.63$1.6345,900——
1985-05-09$1.61$1.6110,800——
1985-05-08$1.57$1.57114,075——
1985-05-07$1.56$1.5631,725——
1985-05-06$1.54$1.542,025——
1985-05-03$1.54$1.540——
1985-05-02$1.54$1.549,450——
1985-05-01$1.56$1.566,075——
1985-04-30$1.54$1.5412,825——
1985-04-29$1.57$1.5716,875——
1985-04-26$1.54$1.5414,175——
1985-04-25$1.56$1.5621,600——
1985-04-24$1.50$1.5024,975——
1985-04-23$1.52$1.52101,250——
1985-04-22$1.48$1.482,700——
1985-04-19$1.48$1.4831,050——
1985-04-18$1.48$1.4836,450——
1985-04-17$1.50$1.5013,500——
1985-04-16$1.46$1.468,775——
1985-04-15$1.46$1.4620,925——
1985-04-12$1.46$1.463,375——
1985-04-11$1.46$1.4637,125——
1985-04-10$1.48$1.4843,875——
1985-04-09$1.44$1.448,100——
1985-04-08$1.46$1.4612,825——
1985-04-04$1.50$1.5019,575——
1985-04-03$1.48$1.48177,525——
1985-04-02$1.48$1.486,750——
1985-04-01$1.48$1.4870,200——
1985-03-29$1.52$1.524,050——
1985-03-28$1.48$1.484,725——
1985-03-27$1.48$1.48171,450——
1985-03-26$1.46$1.466,075——
1985-03-25$1.50$1.502,025——
1985-03-22$1.48$1.4868,175——
1985-03-21$1.50$1.5031,050——
1985-03-20$1.48$1.484,050——
1985-03-19$1.52$1.521,350——
1985-03-18$1.50$1.5023,625——
1985-03-15$1.52$1.5254,000——
1985-03-14$1.56$1.5635,775——
1985-03-13$1.61$1.6168,175——
1985-03-12$1.59$1.592,025——
1985-03-11$1.61$1.61119,475——
1985-03-08$1.57$1.570——
1985-03-07$1.57$1.5712,150——
1985-03-06$1.65$1.659,450——
1985-03-05$1.63$1.6318,900——
1985-03-04$1.67$1.6715,525——
1985-03-01$1.70$1.70352,350——
1985-02-28$1.70$1.7028,350——
1985-02-27$1.70$1.7041,850——
1985-02-26$1.69$1.6910,125——
1985-02-25$1.69$1.6939,825——
1985-02-22$1.72$1.7241,850——
1985-02-21$1.70$1.70199,800——
1985-02-20$1.74$1.7422,950——
1985-02-19$1.78$1.7851,975——
1985-02-15$1.80$1.8046,575——
1985-02-14$1.78$1.7824,300——
1985-02-13$1.78$1.7819,575——
1985-02-12$1.78$1.7839,150——
1985-02-11$1.76$1.7628,350——
1985-02-08$1.76$1.7618,225——
1985-02-07$1.78$1.7814,175——
1985-02-06$1.78$1.78130,950——
1985-02-05$1.76$1.762,025——
1985-02-04$1.76$1.76191,025——
1985-02-01$1.76$1.7614,175——
1985-01-31$1.78$1.7835,775——
1985-01-30$1.74$1.74160,650——
1985-01-29$1.67$1.6715,525——
1985-01-28$1.69$1.696,075——
1985-01-25$1.70$1.70115,425——
1985-01-24$1.67$1.6785,050——
1985-01-23$1.72$1.7223,625——
1985-01-22$1.72$1.72107,325——
1985-01-21$1.80$1.80130,275——
1985-01-18$1.74$1.7431,050——
1985-01-17$1.70$1.7047,250——
1985-01-16$1.65$1.65239,625——
1985-01-15$1.50$1.50249,750——
1985-01-14$1.50$1.50103,275——
1985-01-11$1.52$1.520——
1985-01-10$1.52$1.52234,225——
1985-01-09$1.52$1.5213,500——
1985-01-08$1.48$1.4844,550——
1985-01-07$1.48$1.48233,550——
1985-01-04$1.48$1.48172,125——
1985-01-03$1.48$1.4838,475——
1985-01-02$1.46$1.4647,250——