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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$49.77$79.35499,300——
2019-12-30$49.65$79.16468,400——
2019-12-27$49.71$79.25310,600——
2019-12-26$49.85$79.48414,200——
2019-12-24$50.00$79.41172,400——
2019-12-23$50.28$79.86484,400——
2019-12-20$49.89$79.241,252,400——
2019-12-19$49.06$77.92685,300——
2019-12-18$48.65$77.27576,300——
2019-12-17$47.92$76.11533,200——
2019-12-16$48.37$76.82397,800——
2019-12-13$48.41$76.89646,600——
2019-12-12$49.58$78.75997,900——
2019-12-11$48.22$76.59759,600——
2019-12-10$47.94$76.14496,500——
2019-12-09$47.85$76.00416,000——
2019-12-06$48.16$76.491,039,300——
2019-12-05$46.91$74.501,438,600——
2019-12-04$46.29$73.521,157,700——
2019-12-03$46.89$74.47665,600——
2019-12-02$48.47$76.98722,800——
2019-11-29$48.70$77.35283,600——
2019-11-27$48.92$77.70413,000——
2019-11-26$48.98$77.79519,600——
2019-11-25$49.10$77.98654,400——
2019-11-22$48.72$77.38303,200——
2019-11-21$48.44$76.93475,900——
2019-11-20$48.21$76.57739,500——
2019-11-19$48.15$76.47278,000——
2019-11-18$48.39$76.86480,300——
2019-11-15$48.85$77.59379,700——
2019-11-14$48.64$77.25608,400——
2019-11-13$48.40$76.87394,300——
2019-11-12$48.97$77.78799,500——
2019-11-11$49.02$77.86529,700——
2019-11-08$49.13$78.03543,900——
2019-11-07$48.97$77.78796,300——
2019-11-06$49.58$78.75929,200——
2019-11-05$49.44$78.521,677,500——
2019-11-04$50.90$80.841,128,700——
2019-11-01$49.13$78.031,490,500——
2019-10-31$48.84$77.571,559,000——
2019-10-30$49.51$78.631,239,200——
2019-10-29$50.00$79.411,036,000——
2019-10-28$49.22$78.17843,600——
2019-10-25$48.69$77.33600,300——
2019-10-24$47.78$75.89665,500——
2019-10-23$48.40$76.87572,600——
2019-10-22$47.92$76.11486,500——
2019-10-21$47.39$75.27593,900——
2019-10-18$46.56$73.95732,100——
2019-10-17$46.26$73.47496,500——
2019-10-16$45.33$72.00703,600——
2019-10-15$45.83$72.79398,400——
2019-10-14$44.88$71.28340,200——
2019-10-11$45.47$72.22603,900——
2019-10-10$43.63$69.30422,600——
2019-10-09$43.09$68.44386,600——
2019-10-08$42.50$67.50749,800——
2019-10-07$44.17$70.15634,700——
2019-10-04$44.51$70.69565,200——
2019-10-03$43.88$69.693,038,800——
2019-10-02$43.76$69.50947,100——
2019-10-01$45.70$72.581,236,700——
2019-09-30$46.71$74.19901,800——
2019-09-27$46.84$74.39509,000——
2019-09-26$46.25$73.46836,800——
2019-09-25$47.10$74.81760,600——
2019-09-24$46.34$73.601,250,000——
2019-09-23$47.40$75.281,152,400——
2019-09-20$47.42$75.311,309,700——
2019-09-19$47.66$75.701,081,700——
2019-09-18$48.24$76.321,720,100——
2019-09-17$49.21$77.85893,100——
2019-09-16$49.50$78.311,202,000——
2019-09-13$48.54$76.791,058,500——
2019-09-12$47.53$75.19780,500——
2019-09-11$48.01$75.95601,300——
2019-09-10$47.18$74.64757,800——
2019-09-09$45.79$72.44789,100——
2019-09-06$44.02$69.64855,500——
2019-09-05$43.89$69.431,233,900——
2019-09-04$41.99$66.43871,200——
2019-09-03$41.53$65.701,247,800——
2019-08-30$42.68$67.52656,500——
2019-08-29$42.12$66.63756,200——
2019-08-28$40.84$64.61511,400——
2019-08-27$40.22$63.63972,900——
2019-08-26$41.29$65.321,994,200——
2019-08-23$40.39$63.901,817,900——
2019-08-22$41.80$66.13651,500——
2019-08-21$42.04$66.51471,600——
2019-08-20$41.89$66.27977,800——
2019-08-19$42.68$67.52995,600——
2019-08-16$42.37$67.03977,100——
2019-08-15$41.66$65.911,469,400——
2019-08-14$41.96$66.381,651,400——
2019-08-13$43.37$68.611,365,700——
2019-08-12$42.50$67.231,411,900——
2019-08-09$43.80$69.291,240,900——
2019-08-08$45.13$71.401,044,900——
2019-08-07$44.52$70.431,656,100——
2019-08-06$45.50$71.981,592,600——
2019-08-05$44.62$70.592,110,300——
2019-08-02$45.21$71.521,553,600——
2019-08-01$45.41$71.842,853,800——
2019-07-31$50.03$79.151,615,500——
2019-07-30$51.39$81.301,240,100——
2019-07-29$50.56$79.99720,000——
2019-07-26$51.90$82.11739,000——
2019-07-25$51.99$82.25578,700——
2019-07-24$52.64$83.28707,400——
2019-07-23$52.56$83.15696,100——
2019-07-22$51.36$81.25920,500——
2019-07-19$51.28$81.121,231,000——
2019-07-18$51.39$81.30872,100——
2019-07-17$51.73$81.84590,300——
2019-07-16$52.95$83.77785,800——
2019-07-15$53.06$83.94510,900——
2019-07-12$52.79$83.51532,600——
2019-07-11$51.65$81.711,037,000——
2019-07-10$51.38$81.281,466,600——
2019-07-09$52.13$82.47912,900——
2019-07-08$52.67$83.32706,700——
2019-07-05$53.00$83.85616,000——
2019-07-03$53.46$84.57559,300——
2019-07-02$52.84$83.59744,000——
2019-07-01$53.45$84.561,058,300——
2019-06-28$52.69$83.361,461,500——
2019-06-27$51.54$81.54619,900——
2019-06-26$50.86$80.46856,800——
2019-06-25$50.71$80.22660,500——
2019-06-24$50.47$79.84463,000——
2019-06-21$50.46$79.831,135,200——
2019-06-20$51.10$80.84538,700——
2019-06-19$49.97$78.75567,300——
2019-06-18$49.84$78.55822,900——
2019-06-17$48.28$76.09497,400——
2019-06-14$48.76$76.84388,400——
2019-06-13$49.44$77.92682,500——
2019-06-12$48.70$76.75502,000——
2019-06-11$49.36$77.79571,100——
2019-06-10$49.42$77.89739,500——
2019-06-07$49.29$77.681,045,000——
2019-06-06$48.72$76.78950,800——
2019-06-05$48.40$76.281,120,400——
2019-06-04$48.36$76.211,099,700——
2019-06-03$47.24$74.451,366,200——
2019-05-31$46.45$73.20972,900——
2019-05-30$47.52$74.89964,300——
2019-05-29$47.51$74.871,345,100——
2019-05-28$47.81$75.35879,900——
2019-05-24$48.64$76.66526,600——
2019-05-23$48.69$76.731,264,600——
2019-05-22$49.86$78.58791,500——
2019-05-21$50.63$79.791,062,000——
2019-05-20$49.60$78.17717,100——
2019-05-17$49.48$77.98969,700——
2019-05-16$51.15$80.612,744,200——
2019-05-15$49.77$78.44733,700——
2019-05-14$49.15$77.46923,000——
2019-05-13$48.09$75.791,680,200——
2019-05-10$49.75$78.41944,600——
2019-05-09$49.07$77.331,062,500——
2019-05-08$49.17$77.49982,800——
2019-05-07$49.63$78.221,089,300——
2019-05-06$50.94$80.281,244,600——
2019-05-03$52.00$81.953,969,800——
2019-05-02$47.56$74.952,394,000——
2019-05-01$48.94$77.13776,200——
2019-04-30$49.03$77.27753,000——
2019-04-29$49.59$78.15415,300——
2019-04-26$49.07$77.33758,200——
2019-04-25$48.50$76.441,169,000——
2019-04-24$49.73$78.371,010,500——
2019-04-23$50.15$79.04679,600——
2019-04-22$49.87$78.59723,600——
2019-04-18$49.45$77.93608,800——
2019-04-17$48.84$76.97726,700——
2019-04-16$49.11$77.40907,700——
2019-04-15$48.55$76.51749,900——
2019-04-12$48.97$77.18448,400——
2019-04-11$48.49$76.42535,200——
2019-04-10$47.81$75.35602,000——
2019-04-09$47.66$75.111,013,100——
2019-04-08$48.20$75.96538,200——
2019-04-05$47.96$75.58719,800——
2019-04-04$47.63$75.06593,900——
2019-04-03$46.92$73.951,062,500——
2019-04-02$46.69$73.581,646,900——
2019-04-01$46.46$73.221,005,500——
2019-03-29$45.14$71.14766,800——
2019-03-28$44.74$70.51660,000——
2019-03-27$44.27$69.471,194,300——
2019-03-26$44.18$69.33641,200——
2019-03-25$43.59$68.40611,800——
2019-03-22$43.51$68.28881,800——
2019-03-21$45.80$71.87632,200——
2019-03-20$45.14$70.83624,900——
2019-03-19$45.16$70.87660,800——
2019-03-18$45.19$70.91942,400——
2019-03-15$44.28$69.481,081,600——
2019-03-14$44.48$69.80652,800——
2019-03-13$44.76$70.24836,300——
2019-03-12$44.54$69.891,298,800——
2019-03-11$44.02$69.081,579,900——
2019-03-08$42.95$67.401,988,700——
2019-03-07$43.08$67.601,321,000——
2019-03-06$43.08$67.601,079,400——
2019-03-05$43.78$68.701,272,200——
2019-03-04$44.25$69.441,640,200——
2019-03-01$45.00$70.611,017,300——
2019-02-28$44.41$69.691,536,200——
2019-02-27$45.47$71.351,451,700——
2019-02-26$45.66$71.651,165,500——
2019-02-25$46.35$72.73898,800——
2019-02-22$46.56$73.061,380,300——
2019-02-21$46.36$72.753,003,300——
2019-02-20$47.75$74.932,311,800——
2019-02-19$47.23$74.111,667,800——
2019-02-15$47.78$74.98885,700——
2019-02-14$46.34$72.72965,500——
2019-02-13$46.49$72.95925,500——
2019-02-12$45.77$71.821,019,400——
2019-02-11$44.48$69.80926,100——
2019-02-08$43.78$68.70850,000——
2019-02-07$43.76$68.67685,200——
2019-02-06$44.99$70.60809,900——
2019-02-05$44.71$70.16743,700——
2019-02-04$44.44$69.74758,000——
2019-02-01$43.96$68.98919,700——
2019-01-31$44.04$69.111,324,700——
2019-01-30$43.63$68.46469,500——
2019-01-29$42.88$67.29557,800——
2019-01-28$41.98$65.88634,500——
2019-01-25$42.76$67.10820,000——
2019-01-24$41.71$65.45823,500——
2019-01-23$41.41$64.98754,300——
2019-01-22$41.86$65.691,015,300——
2019-01-18$43.10$67.63836,000——
2019-01-17$42.13$66.11627,800——
2019-01-16$41.55$65.20712,600——
2019-01-15$41.44$65.03703,800——
2019-01-14$41.46$65.06658,800——
2019-01-11$41.55$65.20609,100——
2019-01-10$41.63$65.33781,500——
2019-01-09$40.83$64.071,204,200——
2019-01-08$40.00$62.771,107,400——
2019-01-07$39.05$61.281,275,100——
2019-01-04$38.24$60.011,166,700——
2019-01-03$36.43$57.171,553,800——
2019-01-02$38.19$59.631,195,500——