Flowserve Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-03-01 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-29 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-28 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-27 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-26 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-23 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-22 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-21 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-20 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-19 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-16 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-15 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-14 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-09 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-08 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-07 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-06 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-05 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-02 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-02-01 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-31 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-30 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-29 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-26 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-25 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-24 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-23 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-22 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-19 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-18 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-17 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-16 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-15 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-12 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-11 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-10 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-09 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-08 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-05 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-04 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-03 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2024-01-02 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2023-12-28 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2023-12-27 | 201.00 | 201.00 | 201.00 | 201.00 | 194.68 | 0 |
| 2023-12-26 | 201.00 | 201.00 | 201.00 | 201.00 | 194.02 | 0 |
| 2023-12-22 | 201.00 | 201.00 | 201.00 | 201.00 | 194.02 | 0 |
| 2023-12-21 | 201.00 | 201.00 | 201.00 | 201.00 | 194.02 | 0 |
| 2023-12-20 | 201.00 | 201.00 | 201.00 | 201.00 | 194.02 | 1 |
| 2023-12-19 | 197.80 | 197.80 | 197.80 | 197.80 | 190.93 | 4 |
| 2023-12-18 | 198.60 | 198.60 | 196.46 | 196.46 | 189.63 | 5 |
| 2023-12-15 | 196.46 | 196.46 | 196.46 | 196.46 | 189.63 | 0 |
| 2023-12-14 | 196.46 | 196.46 | 196.46 | 196.46 | 189.63 | 0 |
| 2023-12-13 | 196.46 | 196.46 | 196.46 | 196.46 | 189.63 | 0 |
| 2023-12-12 | 196.46 | 196.46 | 196.46 | 196.46 | 189.63 | 0 |
| 2023-12-11 | 196.46 | 196.46 | 196.46 | 196.46 | 189.63 | 0 |
| 2023-12-08 | 196.46 | 196.46 | 196.46 | 196.46 | 189.63 | 0 |
| 2023-12-07 | 196.46 | 196.46 | 196.46 | 196.46 | 189.63 | 0 |
| 2023-12-06 | 196.46 | 196.46 | 196.46 | 196.46 | 189.63 | 0 |
| 2023-12-05 | 196.46 | 196.46 | 196.46 | 196.46 | 189.63 | 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.