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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$48.93$70.581,427,400——
2012-12-28$47.62$68.68711,000——
2012-12-27$48.37$69.76760,800——
2012-12-26$47.99$69.04669,300——
2012-12-24$48.15$69.28415,800——
2012-12-21$48.08$69.181,792,800——
2012-12-20$48.76$70.151,091,400——
2012-12-19$48.32$69.511,301,400——
2012-12-18$48.23$69.391,242,600——
2012-12-17$47.30$68.051,818,300——
2012-12-14$47.39$68.171,200,600——
2012-12-13$47.43$68.24732,900——
2012-12-12$47.29$68.031,236,900——
2012-12-11$47.64$68.541,122,600——
2012-12-10$47.63$68.531,431,900——
2012-12-07$47.30$68.051,016,100——
2012-12-06$47.13$67.801,019,400——
2012-12-05$47.07$67.721,747,500——
2012-12-04$46.97$67.571,746,000——
2012-12-03$46.20$66.471,300,500——
2012-11-30$46.18$66.441,839,900——
2012-11-29$46.54$66.961,915,200——
2012-11-28$46.44$66.811,360,200——
2012-11-27$46.25$66.541,278,600——
2012-11-26$46.40$66.752,107,500——
2012-11-23$46.48$66.87777,300——
2012-11-21$46.05$66.261,118,100——
2012-11-20$46.45$66.823,135,600——
2012-11-19$46.08$66.292,167,800——
2012-11-16$44.92$64.622,270,400——
2012-11-15$44.15$63.521,421,100——
2012-11-14$44.45$63.951,174,200——
2012-11-13$45.52$65.481,323,000——
2012-11-12$45.19$65.01905,700——
2012-11-09$45.09$64.871,158,600——
2012-11-08$45.31$65.191,202,700——
2012-11-07$45.87$65.991,705,500——
2012-11-06$46.96$67.561,393,200——
2012-11-05$46.61$67.061,767,000——
2012-11-02$45.63$65.652,148,600——
2012-11-01$45.61$65.622,363,100——
2012-10-31$45.16$64.972,278,800——
2012-10-26$43.64$62.79894,300——
2012-10-25$43.71$62.89905,400——
2012-10-24$43.42$62.471,234,800——
2012-10-23$43.38$62.401,166,400——
2012-10-22$44.01$63.321,304,400——
2012-10-19$44.28$63.701,738,500——
2012-10-18$44.89$64.581,977,900——
2012-10-17$44.26$63.681,495,200——
2012-10-16$43.32$62.331,583,100——
2012-10-15$42.85$61.651,593,300——
2012-10-12$42.77$61.531,692,300——
2012-10-11$42.91$61.741,167,000——
2012-10-10$42.92$61.751,306,800——
2012-10-09$42.93$61.76729,600——
2012-10-08$43.27$62.26786,900——
2012-10-05$43.46$62.53858,600——
2012-10-04$43.28$62.27843,600——
2012-10-03$42.81$61.581,139,100——
2012-10-02$42.68$61.411,562,700——
2012-10-01$42.61$61.311,668,900——
2012-09-28$42.58$61.261,385,700——
2012-09-27$42.52$61.181,284,300——
2012-09-26$42.30$60.851,436,700——
2012-09-25$42.88$61.521,526,400——
2012-09-24$43.64$62.602,110,500——
2012-09-21$44.01$63.131,523,700——
2012-09-20$44.18$63.381,094,700——
2012-09-19$44.25$63.481,223,400——
2012-09-18$43.96$63.071,495,800——
2012-09-17$44.44$63.751,337,700——
2012-09-14$44.94$64.472,150,400——
2012-09-13$44.01$63.142,446,800——
2012-09-12$44.18$63.381,316,100——
2012-09-11$44.05$63.201,428,000——
2012-09-10$43.53$62.451,446,600——
2012-09-07$43.76$62.781,545,900——
2012-09-06$43.14$61.892,198,400——
2012-09-05$42.27$60.65980,400——
2012-09-04$42.47$60.931,367,100——
2012-08-31$42.55$61.051,554,900——
2012-08-30$42.00$60.251,065,600——
2012-08-29$42.58$61.091,265,100——
2012-08-28$42.53$61.011,369,500——
2012-08-27$42.78$61.372,044,500——
2012-08-24$42.59$61.101,137,600——
2012-08-23$42.63$61.161,287,600——
2012-08-22$42.66$61.201,610,100——
2012-08-21$42.36$60.772,052,000——
2012-08-20$42.74$61.311,426,200——
2012-08-17$42.86$61.491,853,700——
2012-08-16$43.18$61.951,045,200——
2012-08-15$42.41$60.84826,200——
2012-08-14$42.42$60.86904,200——
2012-08-13$42.66$61.21784,500——
2012-08-10$42.68$61.23899,400——
2012-08-09$42.59$61.101,115,400——
2012-08-08$42.57$61.073,155,700——
2012-08-07$42.32$60.711,643,700——
2012-08-06$41.74$59.881,645,800——
2012-08-03$41.32$59.271,991,700——
2012-08-02$39.55$56.741,597,800——
2012-08-01$39.59$56.802,045,100——
2012-07-31$39.99$57.383,606,900——
2012-07-30$38.60$55.381,458,600——
2012-07-27$38.70$55.532,732,400——
2012-07-26$37.40$53.651,912,800——
2012-07-25$36.90$52.941,702,200——
2012-07-24$36.65$52.581,210,800——
2012-07-23$37.12$53.261,422,900——
2012-07-20$37.49$53.782,024,400——
2012-07-19$37.91$54.391,516,500——
2012-07-18$37.85$54.311,318,800——
2012-07-17$37.00$53.081,264,200——
2012-07-16$36.65$52.581,224,900——
2012-07-13$36.90$52.941,245,000——
2012-07-12$36.18$51.912,382,000——
2012-07-11$36.35$52.152,928,000——
2012-07-10$37.52$53.822,294,400——
2012-07-09$38.82$55.69993,600——
2012-07-06$38.75$55.601,602,000——
2012-07-05$39.05$56.021,574,700——
2012-07-03$39.10$56.091,048,500——
2012-07-02$38.43$55.131,333,500——
2012-06-29$38.25$54.871,952,400——
2012-06-28$37.40$53.662,090,400——
2012-06-27$37.06$53.171,974,900——
2012-06-26$36.20$51.772,414,700——
2012-06-25$35.54$50.821,482,000——
2012-06-22$35.84$51.251,452,600——
2012-06-21$35.99$51.471,856,100——
2012-06-20$36.88$52.731,210,200——
2012-06-19$36.68$52.452,922,000——
2012-06-18$36.19$51.751,170,600——
2012-06-15$36.15$51.692,197,800——
2012-06-14$35.39$50.602,324,100——
2012-06-13$34.86$49.842,022,900——
2012-06-12$35.04$50.101,901,100——
2012-06-11$34.60$49.471,501,500——
2012-06-08$35.04$50.101,458,900——
2012-06-07$34.93$49.942,115,300——
2012-06-06$35.20$50.331,751,700——
2012-06-05$34.16$48.841,928,700——
2012-06-04$33.39$47.742,324,700——
2012-06-01$33.48$47.873,750,300——
2012-05-31$34.26$48.992,460,900——
2012-05-30$35.34$50.541,705,200——
2012-05-29$36.11$51.631,969,800——
2012-05-25$35.31$50.491,544,400——
2012-05-24$36.00$51.48996,900——
2012-05-23$36.00$51.471,443,000——
2012-05-22$35.72$51.081,740,300——
2012-05-21$35.31$50.491,681,200——
2012-05-18$33.86$48.422,402,400——
2012-05-17$34.25$48.972,408,700——
2012-05-16$35.78$51.161,815,900——
2012-05-15$36.28$51.871,615,200——
2012-05-14$37.02$52.931,335,600——
2012-05-11$37.65$53.842,112,300——
2012-05-10$37.17$53.151,561,500——
2012-05-09$37.00$52.912,631,300——
2012-05-08$37.02$52.942,004,000——
2012-05-07$37.10$53.051,688,100——
2012-05-04$37.44$53.531,974,300——
2012-05-03$39.00$55.762,224,800——
2012-05-02$39.19$56.043,940,200——
2012-05-01$37.83$54.092,166,600——
2012-04-30$38.31$54.781,687,500——
2012-04-27$38.63$55.231,378,200——
2012-04-26$38.05$54.401,029,300——
2012-04-25$37.56$53.711,200,600——
2012-04-24$37.33$53.371,620,000——
2012-04-23$36.48$52.161,167,000——
2012-04-20$37.17$53.152,040,000——
2012-04-19$37.04$52.971,552,500——
2012-04-18$37.82$54.081,098,000——
2012-04-17$38.07$54.431,320,000——
2012-04-16$37.33$53.37823,200——
2012-04-13$37.09$53.03578,700——
2012-04-12$37.52$53.65781,200——
2012-04-11$36.69$52.461,042,500——
2012-04-10$36.41$52.071,383,600——
2012-04-09$37.60$53.76735,300——
2012-04-05$38.58$55.171,072,500——
2012-04-04$38.48$55.031,210,200——
2012-04-03$39.06$55.861,694,700——
2012-04-02$39.21$56.071,992,000——
2012-03-30$38.50$55.061,535,100——
2012-03-29$38.35$54.841,079,100——
2012-03-28$38.43$54.962,440,800——
2012-03-27$38.92$55.471,533,000——
2012-03-26$38.56$54.961,156,800——
2012-03-23$37.82$53.911,249,500——
2012-03-22$37.05$52.811,478,100——
2012-03-21$38.11$54.33813,300——
2012-03-20$38.40$54.73726,300——
2012-03-19$39.19$55.86848,100——
2012-03-16$39.06$55.671,719,600——
2012-03-15$39.34$56.081,105,500——
2012-03-14$38.94$55.511,392,900——
2012-03-13$39.11$55.75928,800——
2012-03-12$38.38$54.711,089,900——
2012-03-09$38.84$55.371,570,200——
2012-03-08$38.23$54.49847,200——
2012-03-07$37.58$53.571,188,600——
2012-03-06$37.44$53.373,163,500——
2012-03-05$38.82$55.332,515,800——
2012-03-02$38.83$55.362,363,400——
2012-03-01$39.41$56.171,177,800——
2012-02-29$39.52$56.344,457,100——
2012-02-28$39.67$56.551,488,900——
2012-02-27$39.88$56.841,440,300——
2012-02-24$39.76$56.681,706,100——
2012-02-23$40.16$57.253,562,200——
2012-02-22$39.26$55.971,430,100——
2012-02-21$39.29$56.001,029,900——
2012-02-17$39.52$56.331,011,300——
2012-02-16$39.30$56.021,096,500——
2012-02-15$38.86$55.391,467,300——
2012-02-14$39.05$55.67979,200——
2012-02-13$39.14$55.791,343,700——
2012-02-10$38.45$54.811,175,400——
2012-02-09$38.45$54.81891,300——
2012-02-08$38.00$54.17866,700——
2012-02-07$38.20$54.46698,400——
2012-02-06$38.32$54.62965,400——
2012-02-03$38.14$54.371,628,700——
2012-02-02$37.32$53.201,077,300——
2012-02-01$37.51$53.462,062,200——
2012-01-31$36.72$52.352,187,600——
2012-01-30$36.25$51.671,378,800——
2012-01-27$36.37$51.852,072,700——
2012-01-26$36.24$51.661,994,400——
2012-01-25$36.25$51.681,915,200——
2012-01-24$35.90$51.18818,100——
2012-01-23$35.74$50.941,080,600——
2012-01-20$35.73$50.931,217,700——
2012-01-19$36.10$51.45863,700——
2012-01-18$35.59$50.73905,400——
2012-01-17$35.26$50.27997,200——
2012-01-13$35.20$50.181,846,200——
2012-01-12$35.13$50.081,094,700——
2012-01-11$34.94$49.811,075,800——
2012-01-10$35.09$50.021,046,100——
2012-01-09$34.56$49.261,685,100——
2012-01-06$34.16$48.701,233,600——
2012-01-05$34.42$49.061,761,900——
2012-01-04$34.87$49.711,742,400——
2012-01-03$33.98$48.431,242,000——