Flowserve Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	394.07	394.07	394.07	394.07	392.49	0
2026-04-30	390.26	394.94	390.26	394.07	392.49	643
2026-04-29	417.29	417.29	417.29	417.29	415.62	0
2026-04-28	417.29	417.29	417.29	417.29	415.62	0
2026-04-27	415.38	417.29	415.38	417.29	415.62	916
2026-04-24	421.06	421.06	421.06	421.06	419.37	0
2026-04-23	421.06	421.06	421.06	421.06	419.37	0
2026-04-22	421.06	421.06	421.06	421.06	419.37	0
2026-04-20	421.06	421.06	421.06	421.06	419.37	0
2026-04-17	421.06	421.06	421.06	421.06	419.37	0
2026-04-16	421.06	421.06	421.06	421.06	419.37	0
2026-04-15	421.06	421.06	421.06	421.06	419.37	0
2026-04-14	421.06	421.06	421.06	421.06	419.37	0
2026-04-13	421.06	421.06	421.06	421.06	419.37	0
2026-04-10	421.06	421.06	421.06	421.06	419.37	0
2026-04-09	421.06	421.06	421.06	421.06	419.37	0
2026-04-08	421.06	421.06	421.06	421.06	419.37	1
2026-04-07	389.18	389.18	389.18	389.18	387.62	50
2026-04-06	384.01	391.17	384.01	391.17	389.60	94
2026-04-02	306.60	306.60	306.60	306.60	305.37	0
2026-04-01	306.60	306.60	306.60	306.60	305.37	0
2026-03-31	306.60	306.60	306.60	306.60	305.37	0
2026-03-30	306.60	306.60	306.60	306.60	305.37	0
2026-03-27	306.60	306.60	306.60	306.60	305.37	0
2026-03-26	306.60	306.60	306.60	306.60	305.37	0
2026-03-25	306.60	306.60	306.60	306.60	304.60	0
2026-03-24	306.60	306.60	306.60	306.60	304.60	0
2026-03-23	306.60	306.60	306.60	306.60	304.60	0
2026-03-20	306.60	306.60	306.60	306.60	304.60	0
2026-03-19	306.60	306.60	306.60	306.60	304.60	0
2026-03-18	306.60	306.60	306.60	306.60	304.60	0
2026-03-17	306.60	306.60	306.60	306.60	304.60	0
2026-03-16	306.60	306.60	306.60	306.60	304.60	0
2026-03-13	306.60	306.60	306.60	306.60	304.60	0
2026-03-12	306.60	306.60	306.60	306.60	304.60	0
2026-03-11	306.60	306.60	306.60	306.60	304.60	0
2026-03-10	306.60	306.60	306.60	306.60	304.60	0
2026-03-09	306.60	306.60	306.60	306.60	304.60	0
2026-03-06	306.60	306.60	306.60	306.60	304.60	0
2026-03-05	306.60	306.60	306.60	306.60	304.60	0
2026-03-04	306.60	306.60	306.60	306.60	304.60	0
2026-03-03	306.60	306.60	306.60	306.60	304.60	0
2026-03-02	306.60	306.60	306.60	306.60	304.60	0
2026-02-27	306.60	306.60	306.60	306.60	304.60	0
2026-02-26	306.60	306.60	306.60	306.60	304.60	0
2026-02-25	306.60	306.60	306.60	306.60	304.60	0
2026-02-24	306.60	306.60	306.60	306.60	304.60	0
2026-02-23	306.60	306.60	306.60	306.60	304.60	0
2026-02-20	306.60	306.60	306.60	306.60	304.60	0
2026-02-19	306.60	306.60	306.60	306.60	304.60	0
2026-02-18	306.60	306.60	306.60	306.60	304.60	0
2026-02-13	306.60	306.60	306.60	306.60	304.60	0
2026-02-12	306.60	306.60	306.60	306.60	304.60	0
2026-02-11	306.60	306.60	306.60	306.60	304.60	0
2026-02-10	306.60	306.60	306.60	306.60	304.60	0
2026-02-09	306.60	306.60	306.60	306.60	304.60	0
2026-02-06	306.60	306.60	306.60	306.60	304.60	0
2026-02-05	306.60	306.60	306.60	306.60	304.60	0
2026-02-04	306.60	306.60	306.60	306.60	304.60	0
2026-02-03	306.60	306.60	306.60	306.60	304.60	0

← NewerPage 3 of 5 · 251 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.