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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.85$60.43374,500——
2020-12-30$36.83$60.39332,900——
2020-12-29$36.36$59.62487,600——
2020-12-28$36.69$60.16413,300——
2020-12-24$36.68$60.15148,000——
2020-12-23$36.75$60.26479,400——
2020-12-22$36.29$59.18866,100——
2020-12-21$37.07$60.45665,600——
2020-12-18$37.28$60.801,961,600——
2020-12-17$37.61$61.33654,400——
2020-12-16$37.31$60.84879,000——
2020-12-15$37.72$61.511,381,500——
2020-12-14$36.77$59.961,166,100——
2020-12-11$37.09$60.491,013,000——
2020-12-10$36.74$59.91723,200——
2020-12-09$36.36$59.30738,700——
2020-12-08$35.90$58.54719,700——
2020-12-07$35.33$57.621,047,300——
2020-12-04$35.58$58.02760,400——
2020-12-03$33.78$55.09726,700——
2020-12-02$33.55$54.711,423,300——
2020-12-01$33.96$55.38862,300——
2020-11-30$34.08$55.581,084,500——
2020-11-27$35.46$57.83304,600——
2020-11-25$35.20$57.40719,700——
2020-11-24$36.12$58.901,423,700——
2020-11-23$34.45$56.18774,100——
2020-11-20$32.91$53.671,065,200——
2020-11-19$34.05$55.53897,900——
2020-11-18$34.68$56.561,705,000——
2020-11-17$33.60$54.79546,800——
2020-11-16$33.89$55.271,148,600——
2020-11-13$32.54$53.071,163,000——
2020-11-12$31.53$51.42991,600——
2020-11-11$31.93$52.071,375,300——
2020-11-10$32.98$53.781,418,800——
2020-11-09$32.15$52.432,378,200——
2020-11-06$28.65$46.722,005,900——
2020-11-05$31.62$51.571,216,100——
2020-11-04$30.02$48.961,154,100——
2020-11-03$31.58$51.50879,000——
2020-11-02$30.54$49.80627,500——
2020-10-30$29.12$47.49926,100——
2020-10-29$28.49$46.461,431,200——
2020-10-28$28.80$46.971,250,500——
2020-10-27$29.53$48.161,082,500——
2020-10-26$29.95$48.841,325,400——
2020-10-23$31.75$51.781,748,100——
2020-10-22$30.55$49.82824,300——
2020-10-21$29.21$47.64566,900——
2020-10-20$29.07$47.41766,200——
2020-10-19$28.83$47.02692,500——
2020-10-16$28.86$47.06806,900——
2020-10-15$29.05$47.371,204,400——
2020-10-14$29.31$47.80795,500——
2020-10-13$28.88$47.101,060,100——
2020-10-12$29.86$48.70720,500——
2020-10-09$29.48$48.08788,600——
2020-10-08$29.16$47.55553,700——
2020-10-07$28.51$46.49676,200——
2020-10-06$27.55$44.93476,200——
2020-10-05$27.90$45.50621,900——
2020-10-02$27.23$44.41522,800——
2020-10-01$26.67$43.491,086,400——
2020-09-30$27.29$44.501,248,300——
2020-09-29$26.93$43.92881,700——
2020-09-28$27.43$44.73637,800——
2020-09-25$26.57$43.331,394,700——
2020-09-24$27.01$44.05784,100——
2020-09-23$26.66$43.48754,400——
2020-09-22$27.06$44.13810,900——
2020-09-21$26.75$43.621,538,800——
2020-09-18$28.49$46.462,826,900——
2020-09-17$28.93$47.18952,100——
2020-09-16$29.54$47.851,417,300——
2020-09-15$28.19$45.66954,600——
2020-09-14$28.24$45.74685,600——
2020-09-11$28.14$45.58678,100——
2020-09-10$27.88$45.16880,500——
2020-09-09$28.57$46.28948,000——
2020-09-08$28.36$45.941,401,200——
2020-09-04$29.42$47.651,000,200——
2020-09-03$28.92$46.841,356,000——
2020-09-02$30.09$48.74586,000——
2020-09-01$29.89$48.41553,400——
2020-08-31$29.68$48.07862,000——
2020-08-28$30.53$49.45582,600——
2020-08-27$29.75$48.19658,900——
2020-08-26$29.52$47.81581,600——
2020-08-25$29.80$48.27594,900——
2020-08-24$30.12$48.79720,600——
2020-08-21$29.22$47.33579,000——
2020-08-20$29.53$47.83623,000——
2020-08-19$30.32$49.11680,700——
2020-08-18$30.28$49.05626,900——
2020-08-17$31.29$50.68790,800——
2020-08-14$31.98$51.801,380,900——
2020-08-13$31.81$51.521,215,600——
2020-08-12$32.34$52.381,395,400——
2020-08-11$31.66$51.281,102,500——
2020-08-10$30.93$50.10946,200——
2020-08-07$29.96$48.531,229,500——
2020-08-06$28.63$46.37819,200——
2020-08-05$28.97$46.92639,300——
2020-08-04$28.27$45.79925,400——
2020-08-03$28.13$45.561,268,000——
2020-07-31$27.87$45.143,106,000——
2020-07-30$29.94$48.491,023,300——
2020-07-29$30.45$49.32689,200——
2020-07-28$29.55$47.86854,400——
2020-07-27$30.70$49.73569,600——
2020-07-24$30.32$49.11622,800——
2020-07-23$30.45$49.32908,100——
2020-07-22$30.26$49.01716,800——
2020-07-21$30.10$48.75943,300——
2020-07-20$28.91$46.83840,600——
2020-07-17$29.49$47.77725,200——
2020-07-16$29.95$48.51659,800——
2020-07-15$30.67$49.681,000,600——
2020-07-14$29.09$47.122,461,500——
2020-07-13$28.32$45.87839,200——
2020-07-10$27.81$45.04454,300——
2020-07-09$27.30$44.22889,600——
2020-07-08$27.57$44.661,089,700——
2020-07-07$28.10$45.51750,000——
2020-07-06$29.08$47.101,066,700——
2020-07-02$28.34$45.90939,500——
2020-07-01$27.63$44.751,009,000——
2020-06-30$28.52$46.191,540,700——
2020-06-29$28.23$45.73781,000——
2020-06-26$27.01$43.751,700,600——
2020-06-25$27.22$44.091,394,100——
2020-06-24$25.80$41.791,381,500——
2020-06-23$28.04$45.421,220,600——
2020-06-22$27.66$44.80979,700——
2020-06-19$27.72$44.901,824,000——
2020-06-18$27.87$45.14790,100——
2020-06-17$28.31$45.53846,800——
2020-06-16$29.69$47.751,415,900——
2020-06-15$28.34$45.581,507,200——
2020-06-12$28.00$45.031,209,600——
2020-06-11$27.00$43.421,336,700——
2020-06-10$30.13$48.461,192,700——
2020-06-09$31.84$51.211,261,400——
2020-06-08$33.63$54.092,258,600——
2020-06-05$31.59$50.812,022,300——
2020-06-04$29.61$47.621,796,500——
2020-06-03$29.09$46.791,267,500——
2020-06-02$27.16$43.682,562,900——
2020-06-01$27.04$43.493,456,900——
2020-05-29$26.10$41.988,587,700——
2020-05-28$26.82$43.131,580,900——
2020-05-27$28.42$45.712,343,700——
2020-05-26$26.98$43.391,698,300——
2020-05-22$25.20$40.531,242,600——
2020-05-21$25.16$40.461,356,400——
2020-05-20$25.02$40.241,600,000——
2020-05-19$24.27$39.031,367,500——
2020-05-18$25.39$40.831,758,500——
2020-05-15$22.44$36.091,644,000——
2020-05-14$22.98$36.961,908,900——
2020-05-13$22.19$35.692,000,200——
2020-05-12$23.40$37.631,592,500——
2020-05-11$25.01$40.222,937,400——
2020-05-08$26.78$43.072,030,100——
2020-05-07$27.43$44.121,185,300——
2020-05-06$26.65$42.86770,900——
2020-05-05$27.24$43.81834,400——
2020-05-04$26.89$43.251,284,000——
2020-05-01$26.55$42.70978,400——
2020-04-30$28.17$45.311,098,700——
2020-04-29$29.64$47.671,462,200——
2020-04-28$27.68$44.521,430,700——
2020-04-27$27.10$43.581,343,800——
2020-04-24$25.53$41.062,116,000——
2020-04-23$25.43$40.901,013,900——
2020-04-22$24.66$39.66796,700——
2020-04-21$23.93$38.491,076,900——
2020-04-20$24.82$39.921,232,300——
2020-04-17$24.80$39.891,180,500——
2020-04-16$23.10$37.151,801,200——
2020-04-15$23.86$38.371,285,100——
2020-04-14$25.63$41.221,219,100——
2020-04-13$26.12$42.011,181,500——
2020-04-09$27.19$43.733,009,300——
2020-04-08$28.74$46.221,565,100——
2020-04-07$26.68$42.912,110,000——
2020-04-06$26.18$42.111,580,900——
2020-04-03$23.76$38.212,147,100——
2020-04-02$24.10$38.762,860,500——
2020-04-01$23.14$37.222,229,300——
2020-03-31$23.89$38.422,809,800——
2020-03-30$22.49$36.171,188,800——
2020-03-27$21.69$34.881,666,600——
2020-03-26$23.94$38.501,918,900——
2020-03-25$23.00$36.672,499,500——
2020-03-24$21.34$34.023,622,900——
2020-03-23$19.24$30.672,421,200——
2020-03-20$20.43$32.572,716,900——
2020-03-19$20.59$32.832,180,000——
2020-03-18$20.31$32.381,490,700——
2020-03-17$22.47$35.822,254,200——
2020-03-16$22.50$35.871,967,300——
2020-03-13$25.72$41.012,364,700——
2020-03-12$25.56$40.752,873,600——
2020-03-11$28.43$45.332,923,200——
2020-03-10$31.07$49.542,406,600——
2020-03-09$30.04$47.892,357,300——
2020-03-06$36.74$58.571,428,900——
2020-03-05$38.52$61.411,468,400——
2020-03-04$41.43$66.05857,700——
2020-03-03$40.16$64.031,083,300——
2020-03-02$41.65$66.401,297,400——
2020-02-28$40.19$64.081,939,000——
2020-02-27$40.41$64.431,800,100——
2020-02-26$41.57$66.281,312,600——
2020-02-25$41.74$66.551,188,700——
2020-02-24$43.57$69.461,874,600——
2020-02-21$45.99$73.32850,600——
2020-02-20$46.35$73.90715,900——
2020-02-19$45.54$72.60715,300——
2020-02-18$45.98$73.311,660,300——
2020-02-14$46.41$73.991,256,800——
2020-02-13$46.96$74.871,534,400——
2020-02-12$48.26$76.94489,800——
2020-02-11$47.56$75.83652,000——
2020-02-10$46.90$74.771,128,000——
2020-02-07$47.06$75.03918,700——
2020-02-06$48.94$78.03509,900——
2020-02-05$49.14$78.34530,500——
2020-02-04$47.37$75.52697,100——
2020-02-03$46.42$74.01835,600——
2020-01-31$46.68$74.421,112,900——
2020-01-30$48.58$77.451,283,500——
2020-01-29$48.34$77.07478,900——
2020-01-28$47.96$76.46731,800——
2020-01-27$47.13$75.141,148,900——
2020-01-24$48.26$76.94461,800——
2020-01-23$49.09$78.26480,400——
2020-01-22$48.64$77.55460,400——
2020-01-21$49.58$79.05437,300——
2020-01-17$50.49$80.50457,600——
2020-01-16$50.36$80.29440,900——
2020-01-15$49.50$78.92341,400——
2020-01-14$49.53$78.97530,600——
2020-01-13$49.89$79.54437,400——
2020-01-10$49.81$79.41817,400——
2020-01-09$50.65$80.751,101,800——
2020-01-08$50.21$80.05922,100——
2020-01-07$49.71$79.25463,900——
2020-01-06$49.78$79.36452,800——
2020-01-03$49.88$79.52625,900——
2020-01-02$50.68$80.80628,900——