MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLS — Flowserve Corporation
NYSEFlowserve Corporation
$74.37
+1.31(+1.79%)
- O
- 74.16
- H
- 75.22
- L
- 73.34
- V
- 948.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$74.37
Period Return+78.56%
Period High$92.41
Period Low$40.73
Avg Daily Volume2.02M
Total Trading Days365
FLS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $74.16 | $75.22 | $73.34 | $74.37 | +$1.31 | +1.79% | 948,049 | $74.40 | $73.34 $75.22 |
| Oct 1, 2026 | $73.76 | $73.76 | $71.72 | $73.06 | $-0.06 | -0.08% | 1,195,898 | $72.88 | $71.72 $73.76 |
| Sep 30, 2026 | $73.10 | $74.43 | $72.45 | $73.12 | $-0.69 | -0.93% | 1,434,867 | $73.45 | $72.45 $74.43 |
| Sep 29, 2026 | $74.32 | $74.67 | $73.46 | $73.81 | $-0.28 | -0.38% | 1,123,368 | $73.83 | $73.46 $74.67 |
| Sep 28, 2026 | $73.23 | $75.00 | $73.23 | $74.09 | +$0.27 | +0.37% | 1,342,850 | $74.13 | $73.23 $75.00 |
| Sep 25, 2026 | $76.31 | $77.08 | $72.98 | $73.82 | $-2.22 | -2.92% | 2,308,713 | $74.23 | $72.98 $77.08 |
| Sep 24, 2026 | $76.31 | $76.76 | $75.18 | $76.04 | $-1.14 | -1.48% | 1,623,963 | $75.91 | $75.18 $76.76 |
| Sep 23, 2026 | $75.70 | $77.77 | $75.61 | $77.18 | +$1.19 | +1.57% | 1,426,462 | $77.31 | $75.61 $77.77 |
| Sep 22, 2026 | $75.43 | $76.23 | $75.16 | $75.99 | +$1.32 | +1.77% | 1,246,532 | $75.83 | $75.16 $76.23 |
| Sep 21, 2026 | $75.12 | $75.12 | $73.96 | $74.67 | +$0.79 | +1.07% | 1,347,112 | $74.68 | $73.96 $75.12 |
| Sep 18, 2026 | $74.26 | $74.30 | $73.22 | $73.88 | +$0.14 | +0.19% | 2,402,600 | $73.88 | $73.22 $74.30 |
| Sep 17, 2026 | $74.14 | $74.91 | $72.88 | $73.74 | +$1.43 | +1.98% | 1,275,549 | $73.66 | $72.88 $74.91 |
| Sep 16, 2026 | $72.19 | $74.34 | $71.44 | $72.31 | +$1.28 | +1.80% | 2,152,032 | $72.57 | $71.44 $74.34 |
| Sep 15, 2026 | $72.00 | $72.22 | $70.68 | $71.03 | $-0.36 | -0.50% | 1,413,807 | $71.11 | $70.68 $72.22 |
| Sep 14, 2026 | $70.02 | $71.95 | $68.36 | $71.39 | $-3.07 | -4.12% | 1,810,223 | $71.28 | $68.36 $71.95 |
| Sep 11, 2026 | $74.27 | $75.15 | $73.53 | $74.46 | +$1.63 | +2.24% | 1,017,447 | $74.41 | $73.53 $75.15 |
| Sep 10, 2026 | $74.13 | $74.27 | $72.02 | $72.83 | $-2.36 | -3.14% | 1,551,334 | $72.80 | $72.02 $74.27 |
| Sep 9, 2026 | $76.24 | $77.31 | $74.93 | $75.19 | $-1.79 | -2.33% | 1,735,414 | $75.50 | $74.93 $77.31 |
| Sep 8, 2026 | $77.00 | $78.11 | $76.29 | $76.98 | +$0.34 | +0.44% | 1,676,428 | $77.21 | $76.29 $78.11 |
| Sep 4, 2026 | $77.06 | $78.22 | $75.98 | $76.64 | $-0.55 | -0.71% | 2,058,602 | $76.56 | $75.98 $78.22 |
| Sep 3, 2026 | $78.34 | $78.98 | $76.82 | $77.19 | $-0.55 | -0.71% | 1,653,416 | $77.44 | $76.82 $78.98 |
| Sep 2, 2026 | $77.65 | $78.32 | $76.50 | $77.74 | +$1.10 | +1.44% | 1,527,066 | $77.53 | $76.50 $78.32 |
| Sep 1, 2026 | $78.04 | $78.70 | $75.83 | $76.64 | $-2.45 | -3.10% | 2,520,577 | $76.69 | $75.83 $78.70 |
| Aug 31, 2026 | $79.72 | $80.54 | $78.35 | $79.09 | $-1.24 | -1.54% | 1,726,783 | $79.24 | $78.35 $80.54 |
| Aug 28, 2026 | $82.14 | $82.27 | $79.46 | $80.33 | $-1.67 | -2.04% | 1,288,878 | $80.17 | $79.46 $82.27 |
| Aug 27, 2026 | $82.90 | $83.09 | $81.01 | $82.00 | $-0.80 | -0.97% | 1,354,245 | $81.94 | $81.01 $83.09 |
| Aug 26, 2026 | $80.70 | $83.35 | $80.38 | $82.80 | +$2.24 | +2.78% | 1,722,243 | $82.79 | $80.38 $83.35 |
| Aug 25, 2026 | $81.77 | $81.79 | $80.19 | $80.56 | +$0.10 | +0.12% | 1,830,732 | $80.75 | $80.19 $81.79 |
| Aug 24, 2026 | $79.47 | $80.86 | $78.86 | $80.46 | +$1.07 | +1.35% | 1,836,656 | $80.32 | $78.86 $80.86 |
| Aug 21, 2026 | $79.16 | $79.69 | $77.83 | $79.39 | +$1.29 | +1.65% | 853,786 | $79.10 | $77.83 $79.69 |