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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$30.60$51.32501,100——
2021-12-30$30.49$51.13564,200——
2021-12-29$30.82$51.69642,400——
2021-12-28$31.10$51.821,116,400——
2021-12-27$30.64$51.05653,800——
2021-12-23$30.22$50.35556,900——
2021-12-22$29.77$49.60722,900——
2021-12-21$29.74$49.55667,600——
2021-12-20$28.85$48.071,410,500——
2021-12-17$29.04$48.392,625,000——
2021-12-16$30.12$50.191,358,400——
2021-12-15$30.19$50.301,436,500——
2021-12-14$29.94$49.892,249,000——
2021-12-13$30.22$50.352,098,000——
2021-12-10$31.09$51.80533,900——
2021-12-09$31.23$52.04652,500——
2021-12-08$31.69$52.80473,000——
2021-12-07$31.57$52.60534,800——
2021-12-06$31.31$52.171,071,200——
2021-12-03$30.37$50.60547,100——
2021-12-02$30.82$51.35672,100——
2021-12-01$29.55$49.24664,300——
2021-11-30$29.98$49.95825,300——
2021-11-29$30.90$51.49561,300——
2021-11-26$31.34$52.22354,700——
2021-11-24$32.70$54.49400,700——
2021-11-23$32.80$54.65736,600——
2021-11-22$32.78$54.62817,600——
2021-11-19$32.40$53.99655,400——
2021-11-18$32.41$54.00512,000——
2021-11-17$32.72$54.52790,600——
2021-11-16$33.56$55.92520,700——
2021-11-15$33.63$56.04482,000——
2021-11-12$34.03$56.70708,500——
2021-11-11$33.51$55.84458,600——
2021-11-10$33.93$56.54721,900——
2021-11-09$33.94$56.55747,700——
2021-11-08$34.20$56.99685,700——
2021-11-05$34.45$57.40735,900——
2021-11-04$33.25$55.40905,900——
2021-11-03$33.88$56.45693,500——
2021-11-02$33.99$56.64758,600——
2021-11-01$33.80$56.32877,100——
2021-10-29$33.62$56.021,421,900——
2021-10-28$32.94$54.891,998,500——
2021-10-27$36.02$60.02745,400——
2021-10-26$37.04$61.72832,800——
2021-10-25$37.23$62.03657,400——
2021-10-22$37.24$62.05805,600——
2021-10-21$37.84$63.05675,800——
2021-10-20$37.72$62.85735,200——
2021-10-19$37.22$62.02614,500——
2021-10-18$37.12$61.85920,100——
2021-10-15$37.02$61.681,165,900——
2021-10-14$35.60$59.32704,800——
2021-10-13$34.32$57.19540,500——
2021-10-12$34.05$56.74782,200——
2021-10-11$34.49$57.47673,100——
2021-10-08$35.41$59.00650,200——
2021-10-07$35.48$59.12691,300——
2021-10-06$35.36$58.92605,600——
2021-10-05$35.76$59.58732,100——
2021-10-04$35.37$58.94597,800——
2021-10-01$35.42$59.02459,600——
2021-09-30$34.67$57.77911,600——
2021-09-29$36.21$60.33763,900——
2021-09-28$36.20$60.321,991,400——
2021-09-27$36.36$60.581,664,900——
2021-09-24$35.49$59.14370,300——
2021-09-23$35.40$58.99628,500——
2021-09-22$34.90$57.82493,400——
2021-09-21$34.24$56.73404,000——
2021-09-20$34.61$57.34583,600——
2021-09-17$34.78$57.621,359,900——
2021-09-16$35.37$58.60344,400——
2021-09-15$35.97$59.59536,000——
2021-09-14$35.53$58.86443,800——
2021-09-13$36.23$60.02986,200——
2021-09-10$35.88$59.44528,800——
2021-09-09$36.48$60.44442,400——
2021-09-08$36.89$61.12857,100——
2021-09-07$37.19$61.61453,900——
2021-09-03$37.91$62.81511,700——
2021-09-02$38.64$64.01472,100——
2021-09-01$38.33$63.50442,700——
2021-08-31$38.87$64.40329,100——
2021-08-30$39.11$64.79597,300——
2021-08-27$39.55$65.52423,300——
2021-08-26$38.79$64.26490,200——
2021-08-25$39.16$64.88387,400——
2021-08-24$38.82$64.31358,700——
2021-08-23$38.26$63.39521,000——
2021-08-20$37.73$62.51349,300——
2021-08-19$37.37$61.91475,300——
2021-08-18$38.23$63.34594,200——
2021-08-17$39.22$64.98533,900——
2021-08-16$39.61$65.62673,500——
2021-08-13$40.19$66.58483,500——
2021-08-12$40.50$67.10872,500——
2021-08-11$40.46$67.03753,600——
2021-08-10$39.71$65.791,338,400——
2021-08-09$39.14$64.841,065,500——
2021-08-06$40.20$66.601,727,100——
2021-08-05$42.89$71.06612,300——
2021-08-04$42.63$70.62628,400——
2021-08-03$43.23$71.62838,800——
2021-08-02$42.05$69.66526,200——
2021-07-30$42.09$69.731,019,400——
2021-07-29$42.60$70.58556,100——
2021-07-28$41.68$69.05665,300——
2021-07-27$41.79$69.23243,000——
2021-07-26$41.90$69.42284,400——
2021-07-23$41.70$69.08243,300——
2021-07-22$41.28$68.39427,800——
2021-07-21$41.98$69.55425,300——
2021-07-20$41.42$68.62662,200——
2021-07-19$39.79$65.92635,800——
2021-07-16$41.11$68.11651,400——
2021-07-15$41.97$69.53724,500——
2021-07-14$42.04$69.65628,700——
2021-07-13$42.25$70.00565,800——
2021-07-12$42.90$71.071,085,100——
2021-07-09$42.93$71.121,850,100——
2021-07-08$41.09$68.072,196,200——
2021-07-07$40.71$67.441,066,700——
2021-07-06$39.42$65.31906,400——
2021-07-02$40.32$66.80614,600——
2021-07-01$40.18$66.571,197,800——
2021-06-30$40.32$66.801,472,200——
2021-06-29$39.67$65.721,234,200——
2021-06-28$40.23$66.65541,300——
2021-06-25$41.18$68.22936,100——
2021-06-24$40.76$67.53952,900——
2021-06-23$40.60$66.93406,800——
2021-06-22$40.85$67.34530,000——
2021-06-21$41.32$68.12545,400——
2021-06-18$40.07$66.061,031,100——
2021-06-17$40.47$66.72766,900——
2021-06-16$42.38$69.86436,800——
2021-06-15$42.68$70.36714,100——
2021-06-14$42.28$69.70331,300——
2021-06-11$42.98$70.85473,200——
2021-06-10$43.13$71.10333,300——
2021-06-09$43.37$71.50519,300——
2021-06-08$44.31$73.05488,400——
2021-06-07$43.43$71.60382,800——
2021-06-04$43.88$72.34821,200——
2021-06-03$42.80$70.561,100,100——
2021-06-02$42.46$70.00906,600——
2021-06-01$43.25$71.30503,600——
2021-05-28$42.39$69.88584,600——
2021-05-27$42.62$70.26606,100——
2021-05-26$42.08$69.37589,000——
2021-05-25$41.94$69.14745,300——
2021-05-24$42.36$69.83533,100——
2021-05-21$42.22$69.60438,200——
2021-05-20$41.81$68.93681,700——
2021-05-19$41.75$68.83606,500——
2021-05-18$42.76$70.49884,900——
2021-05-17$43.49$71.69637,200——
2021-05-14$43.21$71.23750,500——
2021-05-13$42.10$69.40647,400——
2021-05-12$40.69$67.08810,500——
2021-05-11$41.76$68.84683,500——
2021-05-10$42.60$70.23811,300——
2021-05-07$42.65$70.31768,800——
2021-05-06$42.29$69.721,061,200——
2021-05-05$41.74$68.81849,700——
2021-05-04$41.92$69.111,293,500——
2021-05-03$40.46$66.70854,900——
2021-04-30$39.64$65.351,529,800——
2021-04-29$40.55$66.85698,200——
2021-04-28$40.44$66.67715,200——
2021-04-27$40.37$66.55473,400——
2021-04-26$40.46$66.70670,200——
2021-04-23$40.32$66.47649,200——
2021-04-22$40.06$66.04554,300——
2021-04-21$40.15$66.19662,600——
2021-04-20$39.16$64.56556,500——
2021-04-19$39.98$65.91536,000——
2021-04-16$40.02$65.97452,800——
2021-04-15$39.69$65.43530,500——
2021-04-14$39.68$65.411,166,500——
2021-04-13$38.96$64.23775,100——
2021-04-12$39.78$65.58451,700——
2021-04-09$39.74$65.51568,900——
2021-04-08$39.79$65.60876,500——
2021-04-07$39.75$65.53591,600——
2021-04-06$40.14$66.17809,700——
2021-04-05$39.87$65.73682,800——
2021-04-01$39.46$65.05605,900——
2021-03-31$38.81$63.98735,200——
2021-03-30$39.19$64.61506,900——
2021-03-29$38.85$64.05751,000——
2021-03-26$39.45$65.03735,200——
2021-03-25$38.27$63.091,560,300——
2021-03-24$37.82$62.021,310,000——
2021-03-23$37.49$61.481,365,000——
2021-03-22$39.46$64.711,156,800——
2021-03-19$40.05$65.6724,350,300——
2021-03-18$39.76$65.201,592,400——
2021-03-17$40.35$66.171,224,500——
2021-03-16$39.95$65.511,064,300——
2021-03-15$40.97$67.181,475,400——
2021-03-12$41.40$67.89757,100——
2021-03-11$40.81$66.921,579,200——
2021-03-10$40.32$66.12885,000——
2021-03-09$39.68$65.071,064,700——
2021-03-08$41.28$67.691,864,700——
2021-03-05$39.82$65.302,280,800——
2021-03-04$38.41$62.991,324,200——
2021-03-03$38.69$63.441,383,300——
2021-03-02$37.82$62.021,164,500——
2021-03-01$38.13$62.531,574,900——
2021-02-26$37.00$60.671,353,100——
2021-02-25$37.68$61.791,191,200——
2021-02-24$38.75$63.542,657,300——
2021-02-23$39.55$64.851,619,900——
2021-02-22$39.14$64.182,038,900——
2021-02-19$39.24$64.351,141,700——
2021-02-18$38.18$62.61540,900——
2021-02-17$39.19$64.26493,300——
2021-02-16$39.18$64.251,032,100——
2021-02-12$39.81$65.28586,200——
2021-02-11$38.95$63.87647,600——
2021-02-10$38.55$63.21865,400——
2021-02-09$38.44$63.03668,700——
2021-02-08$38.79$63.61683,300——
2021-02-05$37.58$61.62701,900——
2021-02-04$36.90$60.511,106,200——
2021-02-03$36.80$60.35771,900——
2021-02-02$36.50$59.851,281,300——
2021-02-01$36.02$59.07759,400——
2021-01-29$35.56$58.31786,700——
2021-01-28$37.38$61.30841,400——
2021-01-27$36.62$60.05718,100——
2021-01-26$36.92$60.54417,700——
2021-01-25$37.44$61.39551,600——
2021-01-22$38.56$63.23784,500——
2021-01-21$38.55$63.21689,500——
2021-01-20$38.55$63.21690,500——
2021-01-19$38.25$62.72724,000——
2021-01-15$37.23$61.051,021,900——
2021-01-14$38.56$63.231,076,100——
2021-01-13$37.07$60.79534,600——
2021-01-12$37.84$62.05796,100——
2021-01-11$37.25$61.08582,100——
2021-01-08$36.98$60.64718,200——
2021-01-07$37.73$61.871,000,700——
2021-01-06$37.79$61.971,138,800——
2021-01-05$36.13$59.25790,000——
2021-01-04$34.77$57.021,062,100——