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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.76$1.76285,525——
1986-12-30$1.70$1.70149,850——
1986-12-29$1.65$1.65311,850——
1986-12-26$1.65$1.65178,875——
1986-12-24$1.63$1.6337,125——
1986-12-23$1.65$1.65181,575——
1986-12-22$1.61$1.6198,550——
1986-12-19$1.61$1.61144,450——
1986-12-18$1.56$1.5631,050——
1986-12-17$1.57$1.57326,025——
1986-12-16$1.56$1.5658,725——
1986-12-15$1.50$1.507,425——
1986-12-12$1.48$1.4837,800——
1986-12-11$1.52$1.52108,000——
1986-12-10$1.56$1.5692,475——
1986-12-09$1.59$1.59136,350——
1986-12-08$1.65$1.65163,350——
1986-12-05$1.65$1.65222,075——
1986-12-04$1.67$1.67110,025——
1986-12-03$1.69$1.6925,650——
1986-12-02$1.72$1.72307,800——
1986-12-01$1.70$1.70245,025——
1986-11-28$1.72$1.7254,675——
1986-11-26$1.74$1.7487,750——
1986-11-25$1.76$1.76255,150——
1986-11-24$1.78$1.78332,775——
1986-11-21$1.78$1.78228,150——
1986-11-20$1.81$1.8112,150——
1986-11-19$1.81$1.8147,925——
1986-11-18$1.80$1.8031,725——
1986-11-17$1.83$1.83379,350——
1986-11-14$1.81$1.8175,600——
1986-11-13$1.85$1.8565,475——
1986-11-12$1.81$1.8122,950——
1986-11-11$1.83$1.83152,550——
1986-11-10$1.81$1.8120,250——
1986-11-07$1.80$1.8093,150——
1986-11-06$1.81$1.8182,350——
1986-11-05$1.81$1.8111,475——
1986-11-04$1.81$1.81146,475——
1986-11-03$1.83$1.83159,300——
1986-10-31$1.85$1.85199,125——
1986-10-30$1.87$1.8772,225——
1986-10-29$1.87$1.8718,900——
1986-10-28$1.89$1.8915,525——
1986-10-27$1.87$1.8758,050——
1986-10-24$1.87$1.8788,425——
1986-10-23$1.83$1.83209,925——
1986-10-22$1.80$1.80101,925——
1986-10-21$1.78$1.78201,150——
1986-10-20$1.78$1.7883,025——
1986-10-17$1.80$1.8055,350——
1986-10-16$1.81$1.8135,100——
1986-10-15$1.85$1.8539,150——
1986-10-14$1.83$1.83198,450——
1986-10-13$1.85$1.8575,600——
1986-10-10$1.85$1.85103,950——
1986-10-09$1.85$1.85385,425——
1986-10-08$1.76$1.7666,825——
1986-10-07$1.72$1.72172,800——
1986-10-06$1.78$1.7877,625——
1986-10-03$1.74$1.74324,675——
1986-10-02$1.61$1.6166,150——
1986-10-01$1.61$1.61177,525——
1986-09-30$1.57$1.57105,975——
1986-09-29$1.56$1.5635,100——
1986-09-26$1.56$1.56116,100——
1986-09-25$1.54$1.543,375——
1986-09-24$1.54$1.54280,800——
1986-09-23$1.57$1.57284,175——
1986-09-22$1.57$1.5716,875——
1986-09-19$1.57$1.5786,400——
1986-09-18$1.59$1.5979,650——
1986-09-17$1.56$1.5624,975——
1986-09-16$1.61$1.6126,325——
1986-09-15$1.63$1.6368,175——
1986-09-12$1.61$1.6176,950——
1986-09-11$1.63$1.63160,650——
1986-09-10$1.69$1.69176,850——
1986-09-09$1.65$1.6571,550——
1986-09-08$1.63$1.6365,475——
1986-09-05$1.63$1.63237,600——
1986-09-04$1.65$1.65195,750——
1986-09-03$1.59$1.5960,075——
1986-09-02$1.59$1.5985,050——
1986-08-29$1.56$1.5664,125——
1986-08-28$1.59$1.59439,425——
1986-08-27$1.52$1.5229,025——
1986-08-26$1.50$1.5041,850——
1986-08-25$1.50$1.5041,175——
1986-08-22$1.52$1.5237,800——
1986-08-21$1.52$1.52425,925——
1986-08-20$1.52$1.5258,725——
1986-08-19$1.50$1.5090,450——
1986-08-18$1.48$1.4831,050——
1986-08-15$1.48$1.48137,700——
1986-08-14$1.52$1.5247,925——
1986-08-13$1.52$1.5228,350——
1986-08-12$1.48$1.48121,500——
1986-08-11$1.52$1.5265,475——
1986-08-08$1.48$1.48103,950——
1986-08-07$1.52$1.5228,350——
1986-08-06$1.48$1.4850,625——
1986-08-05$1.52$1.52180,900——
1986-08-04$1.48$1.4816,875——
1986-08-01$1.48$1.4826,325——
1986-07-31$1.44$1.4463,450——
1986-07-30$1.48$1.4870,875——
1986-07-29$1.50$1.5074,250——
1986-07-28$1.50$1.5047,250——
1986-07-25$1.48$1.4874,250——
1986-07-24$1.44$1.4462,775——
1986-07-23$1.44$1.44143,100——
1986-07-22$1.50$1.5040,500——
1986-07-21$1.54$1.548,100——
1986-07-18$1.54$1.54160,650——
1986-07-17$1.57$1.5728,350——
1986-07-16$1.57$1.5722,950——
1986-07-15$1.57$1.57126,900——
1986-07-14$1.67$1.67193,725——
1986-07-11$1.70$1.7026,325——
1986-07-10$1.74$1.7444,550——
1986-07-09$1.72$1.7216,200——
1986-07-08$1.72$1.7268,850——
1986-07-07$1.72$1.7285,050——
1986-07-03$1.70$1.7035,100——
1986-07-02$1.72$1.72101,925——
1986-07-01$1.72$1.7254,000——
1986-06-30$1.69$1.6929,700——
1986-06-27$1.70$1.70111,375——
1986-06-26$1.70$1.7051,300——
1986-06-25$1.70$1.7014,850——
1986-06-24$1.72$1.7266,825——
1986-06-23$1.72$1.7222,275——
1986-06-20$1.72$1.72285,525——
1986-06-19$1.76$1.7618,900——
1986-06-18$1.78$1.7821,600——
1986-06-17$1.78$1.7852,650——
1986-06-16$1.76$1.7634,425——
1986-06-13$1.78$1.7891,800——
1986-06-12$1.76$1.7619,575——
1986-06-11$1.76$1.766,075——
1986-06-10$1.76$1.76186,300——
1986-06-09$1.80$1.8057,375——
1986-06-06$1.78$1.78205,875——
1986-06-05$1.72$1.72331,425——
1986-06-04$1.72$1.7274,250——
1986-06-03$1.74$1.7476,275——
1986-06-02$1.72$1.72642,600——
1986-05-30$1.74$1.7439,825——
1986-05-29$1.74$1.7453,325——
1986-05-28$1.78$1.78190,350——
1986-05-27$1.74$1.7494,500——
1986-05-23$1.76$1.7645,225——
1986-05-22$1.76$1.7654,675——
1986-05-21$1.70$1.704,050——
1986-05-20$1.70$1.7018,900——
1986-05-19$1.74$1.7410,800——
1986-05-16$1.74$1.74115,425——
1986-05-15$1.74$1.7494,500——
1986-05-14$1.78$1.7816,875——
1986-05-13$1.80$1.809,450——
1986-05-12$1.80$1.806,075——
1986-05-09$1.80$1.8047,925——
1986-05-08$1.81$1.8110,800——
1986-05-07$1.80$1.80130,275——
1986-05-06$1.81$1.8170,200——
1986-05-05$1.80$1.8062,100——
1986-05-02$1.81$1.8142,525——
1986-05-01$1.78$1.7839,150——
1986-04-30$1.80$1.80171,450——
1986-04-29$1.87$1.8718,900——
1986-04-28$1.87$1.87264,600——
1986-04-25$1.89$1.89731,025——
1986-04-24$2.00$2.00103,950——
1986-04-23$1.96$1.9625,650——
1986-04-22$1.98$1.9838,475——
1986-04-21$1.98$1.9868,175——
1986-04-18$1.96$1.9645,900——
1986-04-17$1.96$1.9620,925——
1986-04-16$1.98$1.985,400——
1986-04-15$1.96$1.9622,950——
1986-04-14$1.94$1.9418,900——
1986-04-11$1.93$1.9326,325——
1986-04-10$1.98$1.98149,850——
1986-04-09$1.98$1.9816,875——
1986-04-08$1.98$1.98109,350——
1986-04-07$1.91$1.91170,100——
1986-04-04$1.94$1.94128,925——
1986-04-03$1.96$1.9666,150——
1986-04-02$1.98$1.9828,350——
1986-04-01$2.02$2.02123,525——
1986-03-31$2.00$2.00137,700——
1986-03-27$2.06$2.06162,675——
1986-03-26$2.07$2.0739,150——
1986-03-25$2.13$2.13107,325——
1986-03-24$2.19$2.19209,250——
1986-03-21$2.19$2.19461,700——
1986-03-20$2.17$2.17184,950——
1986-03-19$2.06$2.06188,325——
1986-03-18$2.00$2.0016,875——
1986-03-17$2.02$2.0258,725——
1986-03-14$2.00$2.0066,150——
1986-03-13$2.02$2.0242,525——
1986-03-12$2.00$2.00135,000——
1986-03-11$2.02$2.0291,125——
1986-03-10$1.98$1.9891,800——
1986-03-07$1.96$1.96157,950——
1986-03-06$1.96$1.9646,575——
1986-03-05$1.94$1.9439,150——
1986-03-04$1.94$1.94114,750——
1986-03-03$1.91$1.9133,750——
1986-02-28$1.91$1.91110,700——
1986-02-27$1.93$1.9315,525——
1986-02-26$1.91$1.91286,875——
1986-02-25$1.91$1.91175,500——
1986-02-24$1.91$1.9186,400——
1986-02-21$1.91$1.9128,350——
1986-02-20$1.91$1.91156,600——
1986-02-19$1.93$1.93124,875——
1986-02-18$1.96$1.9637,800——
1986-02-14$1.96$1.9624,975——
1986-02-13$1.94$1.94168,750——
1986-02-12$1.81$1.8116,875——
1986-02-11$1.85$1.8536,450——
1986-02-10$1.80$1.8025,650——
1986-02-07$1.80$1.8087,075——
1986-02-06$1.78$1.7883,025——
1986-02-05$1.83$1.8328,350——
1986-02-04$1.83$1.8320,925——
1986-02-03$1.83$1.83123,525——
1986-01-31$1.81$1.8172,900——
1986-01-30$1.83$1.8322,275——
1986-01-29$1.85$1.85103,950——
1986-01-28$1.85$1.8545,225——
1986-01-27$1.89$1.8911,475——
1986-01-24$1.87$1.8772,225——
1986-01-23$1.91$1.916,750——
1986-01-22$1.89$1.89249,750——
1986-01-21$1.94$1.9414,175——
1986-01-20$1.91$1.9182,350——
1986-01-17$1.91$1.9115,525——
1986-01-16$1.91$1.915,400——
1986-01-15$1.91$1.9114,850——
1986-01-14$1.94$1.9445,225——
1986-01-13$1.94$1.9476,275——
1986-01-10$1.93$1.93101,925——
1986-01-09$1.96$1.96115,425——
1986-01-08$2.02$2.0250,625——
1986-01-07$1.98$1.9844,550——
1986-01-06$1.98$1.98144,450——
1986-01-03$1.98$1.9850,625——
1986-01-02$1.96$1.96105,975——