Flowserve Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-28 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-27 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-24 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-23 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-22 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-21 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-20 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-17 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-16 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-15 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-14 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-13 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-10 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-09 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-08 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-07 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-06 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-03 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-05-02 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-30 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-29 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-26 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-25 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-24 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-23 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-22 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-19 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-18 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-17 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-16 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-15 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-12 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-11 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-10 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-09 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-08 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-05 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-04 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-03 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-02 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-04-01 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-03-28 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-03-27 | 201.00 | 201.00 | 201.00 | 201.00 | 195.42 | 0 |
| 2024-03-26 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-25 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-22 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-21 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-20 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-19 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-18 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-15 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-14 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-13 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-12 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-11 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-08 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-07 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-06 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-05 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.7714 USD |
| 2026-06-25 | 0.7881 USD |
| 2026-03-26 | 0.7745 USD |
| 2025-12-23 | 0.7897 USD |
| 2025-09-25 | 0.8076 USD |
| 2025-06-26 | 0.8163 USD |
| 2025-03-27 | 0.8579 USD |
| 2024-12-26 | 0.8968 USD |
| 2024-09-26 | 0.8285 USD |
| 2024-06-27 | 0.8020 USD |
| 2024-03-27 | 0.7606 USD |
| 2023-12-27 | 0.6864 USD |
| 2023-09-21 | 0.7120 USD |
| 2023-06-22 | 0.9746 USD |
| 2023-03-23 | 1.0166 USD |
| 2022-12-28 | 1.0239 USD |
| 2022-09-29 | 1.0541 USD |
| 2022-06-23 | 1.0694 USD |
| 2022-03-24 | 0.9404 USD |
| 2021-12-29 | 1.1041 USD |
| 2021-09-23 | 1.1093 USD |
| 2021-06-24 | 1.0581 USD |
| 2021-03-25 | 1.1314 USD |
| 2020-12-22 | 1.0990 USD |
| 2020-09-17 | 1.0770 USD |
| 2020-06-18 | 1.1204 USD |
| 2020-03-26 | 0.8785 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.