Flowserve Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	165.80	165.80	165.80	165.80	154.58	0
2022-03-29	165.80	165.80	165.80	165.80	154.58	24
2022-03-28	164.30	164.30	164.30	164.30	153.18	0
2022-03-25	164.30	164.30	164.30	164.30	153.18	0
2022-03-24	164.30	164.30	164.30	164.30	153.18	26
2022-03-23	165.12	165.12	165.12	165.12	153.07	0
2022-03-22	165.12	165.12	165.12	165.12	153.07	0
2022-03-21	165.12	165.12	165.12	165.12	153.07	0
2022-03-18	165.12	165.12	165.12	165.12	153.07	0
2022-03-17	165.12	165.12	165.12	165.12	153.07	0
2022-03-16	165.12	165.12	165.12	165.12	153.07	0
2022-03-15	165.12	165.12	165.12	165.12	153.07	0
2022-03-14	165.12	165.12	165.12	165.12	153.07	0
2022-03-11	165.12	165.12	165.12	165.12	153.07	0
2022-03-10	165.12	165.12	165.12	165.12	153.07	0
2022-03-09	165.12	165.12	165.12	165.12	153.07	0
2022-03-08	165.12	165.12	165.12	165.12	153.07	0
2022-03-07	165.12	165.12	165.12	165.12	153.07	0
2022-03-04	165.12	165.12	165.12	165.12	153.07	0
2022-03-03	165.12	165.12	165.12	165.12	153.07	0
2022-03-02	165.12	165.12	165.12	165.12	153.07	0
2022-02-25	165.12	165.12	165.12	165.12	153.07	0
2022-02-24	165.12	165.12	165.12	165.12	153.07	0
2022-02-23	165.12	165.12	165.12	165.12	153.07	0
2022-02-22	165.12	165.12	165.12	165.12	153.07	0
2022-02-21	165.12	165.12	165.12	165.12	153.07	1
2022-02-18	165.25	165.40	164.89	165.40	153.33	3,478
2022-02-17	170.11	170.11	170.11	170.11	157.69	0
2022-02-16	170.11	170.11	170.11	170.11	157.69	0
2022-02-15	170.11	170.11	170.11	170.11	157.69	0
2022-02-14	170.11	170.11	170.11	170.11	157.69	0
2022-02-11	170.11	170.11	170.11	170.11	157.69	800
2022-02-10	175.28	175.28	175.28	175.28	162.49	0
2022-02-09	175.28	175.28	175.28	175.28	162.49	0
2022-02-08	175.23	175.28	175.23	175.28	162.49	2
2022-02-07	171.21	172.21	171.11	171.11	158.62	603
2022-02-04	189.64	189.64	189.64	189.64	175.80	0
2022-02-03	189.64	189.64	189.64	189.64	175.80	0
2022-02-02	189.64	189.64	189.64	189.64	175.80	0
2022-02-01	189.64	189.64	189.64	189.64	175.80	0
2022-01-31	189.64	189.64	189.64	189.64	175.80	0
2022-01-28	189.64	189.64	189.64	189.64	175.80	0
2022-01-27	189.64	189.64	189.64	189.64	175.80	0
2022-01-26	189.64	189.64	189.64	189.64	175.80	0
2022-01-25	189.64	189.64	189.64	189.64	175.80	0
2022-01-24	189.64	189.64	189.64	189.64	175.80	0
2022-01-21	189.64	189.64	189.64	189.64	175.80	0
2022-01-20	189.64	189.64	189.64	189.64	175.80	0
2022-01-19	189.64	189.64	189.64	189.64	175.80	0
2022-01-18	189.64	189.64	189.64	189.64	175.80	0
2022-01-17	189.64	189.64	189.64	189.64	175.80	0
2022-01-14	189.64	189.64	189.64	189.64	175.80	0
2022-01-13	189.64	189.64	189.64	189.64	175.80	0
2022-01-12	189.64	189.64	189.64	189.64	175.80	0
2022-01-11	189.64	189.64	189.64	189.64	175.80	0
2022-01-10	189.64	189.64	189.64	189.64	175.80	0
2022-01-07	189.64	189.64	189.64	189.64	175.80	0
2022-01-06	189.64	189.64	189.64	189.64	175.80	0
2022-01-05	189.64	189.64	189.64	189.64	175.80	0
2022-01-04	189.64	189.64	189.64	189.64	175.80	0

← NewerPage 20 of 21 · 1,254 trading daysOlder →

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.